Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Jaguar Health Inc (NQ: JAGX )

1.050 -0.010 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 20.40 21.60 20.00 20.76 42,262 +0.35(+1.73%)
Oct 30, 2023 19.88 21.07 19.26 20.41 51,894 +0.91(+4.65%)
Oct 27, 2023 20.10 20.39 18.70 19.50 25,873 -1.13(-5.50%)
Oct 26, 2023 19.73 21.00 19.50 20.63 31,368 -0.38(-1.80%)
Oct 25, 2023 19.80 21.77 19.24 21.01 63,709 -2.02(-8.75%)
Oct 24, 2023 18.00 24.00 18.00 23.03 104,145 +3.45(+17.62%)
Oct 23, 2023 19.29 19.84 18.43 19.58 42,400 -0.23(-1.15%)
Oct 20, 2023 21.12 21.22 19.30 19.81 47,429 -1.31(-6.22%)
Oct 19, 2023 21.28 22.32 19.20 21.12 168,414 +0.61(+2.98%)
Oct 18, 2023 19.36 20.99 18.60 20.51 71,034 +0.28(+1.39%)
Oct 17, 2023 21.00 21.30 18.32 20.23 168,227 -1.37(-6.36%)
Oct 16, 2023 19.20 22.50 12.60 21.60 300,975 +2.40(+12.50%)
Oct 13, 2023 18.75 21.00 17.80 19.20 223,614 -2.04(-9.60%)
Oct 12, 2023 29.40 31.74 18.63 21.24 2,035,809 +6.72(+46.28%)
Oct 11, 2023 14.27 16.02 13.50 14.52 88,297 +0.48(+3.42%)
Oct 10, 2023 14.24 14.94 13.76 14.04 12,805 -0.64(-4.37%)
Oct 09, 2023 15.12 15.18 13.49 14.68 10,493 -0.01(-0.04%)
Oct 06, 2023 14.45 15.00 13.86 14.69 9,870 +0.59(+4.17%)
Oct 05, 2023 13.97 15.00 13.80 14.10 8,849 -0.30(-2.08%)
Oct 04, 2023 14.40 14.56 13.90 14.40 6,441 +0.27(+1.91%)
Oct 03, 2023 15.00 15.55 14.01 14.13 6,255 -0.27(-1.87%)
Oct 02, 2023 15.90 15.90 13.86 14.40 12,135 -1.20(-7.69%)
Sep 29, 2023 15.84 16.80 15.54 15.60 32,318 -0.24(-1.52%)
Sep 28, 2023 15.90 16.20 15.43 15.84 11,551 +0.23(+1.50%)
Sep 27, 2023 15.82 16.80 15.22 15.61 8,328 -0.25(-1.55%)
Sep 26, 2023 16.23 16.80 15.60 15.85 15,641 -0.35(-2.15%)
Sep 25, 2023 17.39 17.19 14.84 16.20 7,923 -0.60(-3.57%)
Sep 22, 2023 17.40 17.58 16.60 16.80 5,298 -0.66(-3.78%)
Sep 21, 2023 17.11 17.93 16.79 17.46 6,063 +0.30(+1.75%)
Sep 20, 2023 17.33 18.50 16.99 17.16 21,751 +0.56(+3.40%)
Sep 19, 2023 17.24 17.24 16.32 16.60 8,041 -0.32(-1.91%)
Sep 18, 2023 17.40 17.71 16.20 16.92 7,990 +0.11(+0.68%)
Sep 15, 2023 18.60 18.99 16.80 16.81 37,191 -1.67(-9.06%)
Sep 14, 2023 19.50 19.79 17.65 18.48 30,865 -0.42(-2.22%)
Sep 13, 2023 20.40 20.94 18.79 18.90 16,586 -1.43(-7.05%)
Sep 12, 2023 20.69 20.69 19.37 20.33 7,470 +0.53(+2.70%)
Sep 11, 2023 20.40 20.40 19.50 19.80 8,362 -0.59(-2.91%)
Sep 08, 2023 20.40 20.68 19.20 20.39 9,455 +0.35(+1.77%)
Sep 07, 2023 21.60 21.60 18.78 20.04 20,294 -1.56(-7.22%)
Sep 06, 2023 22.80 23.08 21.48 21.60 8,755 -1.44(-6.25%)
Sep 05, 2023 23.40 24.00 22.19 23.04 17,145 +0.45(+1.99%)
Sep 01, 2023 23.94 24.41 22.57 22.59 23,279 -0.51(-2.21%)
Aug 31, 2023 23.40 23.57 22.80 23.10 8,322 +0.34(+1.50%)
Aug 30, 2023 23.94 24.06 22.50 22.76 8,209 -0.70(-2.99%)
Aug 29, 2023 24.60 24.72 23.10 23.46 12,996 -0.84(-3.46%)
Aug 28, 2023 24.00 24.59 23.61 24.30 13,573 +0.30(+1.25%)
Aug 25, 2023 25.61 25.61 23.53 24.00 21,227 -1.02(-4.08%)
Aug 24, 2023 27.00 27.00 24.22 25.02 16,492 -1.65(-6.19%)
Aug 23, 2023 26.71 27.60 26.40 26.67 5,570 -0.45(-1.66%)
Aug 22, 2023 27.72 28.58 26.50 27.12 12,533 -1.14(-4.03%)
Aug 21, 2023 30.52 30.56 27.66 28.26 11,551 -1.74(-5.80%)
Aug 18, 2023 30.00 31.60 29.96 30.00 8,635 +0.01(+0.02%)
Aug 17, 2023 31.20 31.04 28.80 29.99 11,339 -0.37(-1.21%)
Aug 16, 2023 31.50 33.29 30.05 30.36 9,709 -0.24(-0.78%)
Aug 15, 2023 32.40 33.60 30.00 30.60 12,490 -1.49(-4.66%)
Aug 14, 2023 35.40 35.34 31.20 32.09 7,622 -2.22(-6.47%)
Aug 11, 2023 35.16 35.39 33.61 34.31 3,089 -0.85(-2.41%)
Aug 10, 2023 32.94 35.86 32.70 35.16 10,793 +2.64(+8.12%)
Aug 09, 2023 36.29 36.60 32.48 32.52 8,131 -3.68(-10.16%)
Aug 08, 2023 34.80 37.20 34.96 36.20 22,760 -0.03(-0.08%)
Aug 07, 2023 36.00 37.20 34.88 36.23 5,644 +0.65(+1.84%)
Aug 04, 2023 36.00 37.50 35.53 35.57 4,887 +0.05(+0.15%)
Aug 03, 2023 37.20 37.33 34.80 35.52 11,909 -1.96(-5.23%)
Aug 02, 2023 37.46 38.21 36.90 37.48 4,439 -0.74(-1.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.