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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 0.6550 0.8788 0.6545 0.8010 2,384,700 +0.15(+22.97%)
Dec 30, 2019 0.6764 0.6800 0.6500 0.6514 331,046 -0.02(-2.51%)
Dec 27, 2019 0.6062 0.6800 0.6000 0.6682 515,800 +0.04(+6.06%)
Dec 26, 2019 0.6500 0.6600 0.6200 0.6300 208,486 +0.01(+1.60%)
Dec 24, 2019 0.6350 0.6500 0.6100 0.6201 323,900 -0.02(-3.11%)
Dec 23, 2019 0.6200 0.6500 0.6000 0.6400 278,835 +0.01(+2.30%)
Dec 20, 2019 0.6200 0.6390 0.5910 0.6256 234,400 +0.01(+0.90%)
Dec 19, 2019 0.6300 0.6300 0.5800 0.6200 363,324 +0.02(+4.11%)
Dec 18, 2019 0.5995 0.6414 0.5650 0.5955 424,927 +0.01(+2.25%)
Dec 17, 2019 0.6100 0.6100 0.5700 0.5824 281,400 -0.01(-1.29%)
Dec 16, 2019 0.5800 0.6000 0.5600 0.5900 261,251 +0.02(+3.13%)
Dec 13, 2019 0.5900 0.6000 0.5600 0.5721 252,200 -0.02(-3.03%)
Dec 12, 2019 0.5800 0.6222 0.5730 0.5900 490,183 +0.01(+1.72%)
Dec 11, 2019 0.5800 0.5800 0.5400 0.5800 375,614 +0.03(+5.45%)
Dec 10, 2019 0.6000 0.6000 0.5400 0.5500 337,547 -0.00(-0.07%)
Dec 09, 2019 0.5901 0.6080 0.5222 0.5504 665,644 -0.03(-5.19%)
Dec 06, 2019 0.6000 0.6200 0.5712 0.5805 332,800 -0.03(-4.38%)
Dec 05, 2019 0.6185 0.6250 0.5911 0.6071 186,450 +0.00(+0.68%)
Dec 04, 2019 0.6600 0.6700 0.6000 0.6030 379,067 -0.05(-7.94%)
Dec 03, 2019 0.7000 0.7000 0.6500 0.6550 344,814 -0.02(-2.24%)
Dec 02, 2019 0.6300 0.6800 0.6100 0.6700 494,312 +0.06(+9.84%)
Nov 29, 2019 0.6100 0.6448 0.5910 0.6100 307,200 +0.01(+1.31%)
Nov 27, 2019 0.6100 0.6300 0.5712 0.6021 522,700 +0.00(+0.35%)
Nov 26, 2019 0.5800 0.6100 0.5600 0.6000 333,069 -0.01(-1.64%)
Nov 25, 2019 0.6100 0.6100 0.5700 0.6100 359,419 +0.03(+4.34%)
Nov 22, 2019 0.6000 0.6300 0.5700 0.5846 477,100 -0.01(-0.92%)
Nov 21, 2019 0.6200 0.6400 0.5600 0.5900 358,224 -0.03(-4.84%)
Nov 20, 2019 0.6101 0.6400 0.6001 0.6200 316,306 -0.03(-3.97%)
Nov 19, 2019 0.6700 0.6750 0.6100 0.6456 501,909 -0.02(-3.63%)
Nov 18, 2019 0.6901 0.6901 0.6485 0.6699 610,946 +0.01(+1.27%)
Nov 15, 2019 0.7400 0.7410 0.6500 0.6615 975,100 -0.08(-10.61%)
Nov 14, 2019 0.9600 0.9600 0.7400 0.7400 2,454,100 -0.30(-28.85%)
Nov 13, 2019 1.010 1.150 0.9500 1.040 3,039,828 +0.05(+5.05%)
Nov 12, 2019 0.8300 1.220 0.8300 0.9900 10,005,490 +0.20(+25.32%)
Nov 11, 2019 0.7447 0.8000 0.6999 0.7900 480,751 +0.05(+7.05%)
Nov 08, 2019 0.7460 0.7900 0.6925 0.7380 286,200 -0.00(-0.27%)
Nov 07, 2019 0.7600 0.8000 0.7300 0.7400 159,577 -0.03(-3.65%)
Nov 06, 2019 0.7998 0.8000 0.7200 0.7680 175,687 -0.03(-4.00%)
Nov 05, 2019 0.7500 0.8200 0.7400 0.8000 214,319 +0.02(+1.91%)
Nov 04, 2019 0.7310 0.8000 0.7200 0.7850 197,166 +0.05(+7.30%)
Nov 01, 2019 0.7400 0.7600 0.7150 0.7316 193,200 -0.01(-1.14%)
Oct 31, 2019 0.7980 0.7980 0.7100 0.7400 402,803 -0.07(-8.64%)
Oct 30, 2019 0.7000 0.8700 0.6800 0.8100 1,615,929 +0.14(+20.90%)
Oct 29, 2019 0.6900 0.7000 0.6600 0.6700 125,908 -0.01(-1.69%)
Oct 28, 2019 0.6999 0.7000 0.6600 0.6815 236,363 -0.02(-2.62%)
Oct 25, 2019 0.7200 0.7200 0.6800 0.6998 273,300 -0.02(-2.81%)
Oct 24, 2019 0.7100 0.7300 0.6900 0.7200 157,615 +0.01(+1.41%)
Oct 23, 2019 0.7300 0.7400 0.7000 0.7100 174,988 -0.02(-3.15%)
Oct 22, 2019 0.8000 0.8000 0.7300 0.7331 467,235 +0.01(+1.12%)
Oct 21, 2019 0.8134 0.8134 0.7013 0.7250 385,545 -0.07(-8.23%)
Oct 18, 2019 0.7400 0.8100 0.7212 0.7900 442,800 +0.06(+8.22%)
Oct 17, 2019 0.7300 0.7500 0.7100 0.7300 247,068 +0.01(+0.69%)
Oct 16, 2019 0.7080 0.7800 0.6993 0.7250 464,723 +0.02(+2.33%)
Oct 15, 2019 0.6816 0.7499 0.6595 0.7085 561,214 +0.03(+4.19%)
Oct 14, 2019 0.7000 0.7100 0.6400 0.6800 478,521 -0.02(-3.27%)
Oct 11, 2019 0.7500 0.7700 0.7000 0.7030 944,400 -0.05(-6.65%)
Oct 10, 2019 0.8100 0.8300 0.7300 0.7531 430,670 -0.03(-4.08%)
Oct 09, 2019 0.8800 0.8800 0.7613 0.7851 681,923 -0.06(-7.64%)
Oct 08, 2019 0.8900 0.8900 0.8300 0.8500 422,438 +0.01(+1.19%)
Oct 07, 2019 0.9800 0.9880 0.8300 0.8400 1,440,460 -0.15(-15.07%)
Oct 04, 2019 1.030 1.034 0.9800 0.9890 734,000 -0.05(-4.90%)
Oct 03, 2019 0.9900 1.130 0.9500 1.040 2,912,828 -0.28(-21.21%)
Oct 02, 2019 1.230 1.340 1.200 1.320 935,399 +0.10(+8.20%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.