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 (%)
Apr 30, 2019 201285 224910 201285 216310 5 +14552.00(+7.21%)
Apr 29, 2019 206482 207900 189000 201758 3 -2456.00(-1.20%)
Apr 26, 2019 216405 216405 176715 204214 5 -12947.00(-5.96%)
Apr 25, 2019 208845 217350 208845 217161 3 -1134.00(-0.52%)
Apr 24, 2019 229635 236250 214988 218295 5 -2363.00(-1.07%)
Apr 23, 2019 217350 224910 213570 220658 3 +3308.00(+1.52%)
Apr 22, 2019 217350 217350 207900 217350 3 -11340.00(-4.96%)
Apr 18, 2019 231525 234360 217350 228690 4 -6520.00(-2.77%)
Apr 17, 2019 245700 255150 231525 235210 8 -29390.00(-11.11%)
Apr 16, 2019 217350 264600 207900 264600 12 +54338.00(+25.84%)
Apr 15, 2019 240030 240975 207900 210262 6 -20224.00(-8.77%)
Apr 12, 2019 239085 240030 217350 230486 8 -19372.00(-7.75%)
Apr 11, 2019 255150 255150 236250 249858 6 -5292.00(-2.07%)
Apr 10, 2019 261765 264600 245700 255150 8 -21735.00(-7.85%)
Apr 09, 2019 283406 283500 269325 276885 5 -6615.00(-2.33%)
Apr 08, 2019 292950 292950 274050 283500 8 -15120.00(-5.06%)
Apr 05, 2019 283500 311850 272632 298620 18 +15120.00(+5.33%)
Apr 04, 2019 292950 292950 274050 283500 10 +3024.00(+1.08%)
Apr 03, 2019 278775 297675 276412 280476 9 +4064.00(+1.47%)
Apr 02, 2019 285862 296730 269325 276412 11 -16538.00(-5.65%)
Apr 01, 2019 298336 330750 275090 292950 25 +28822.00(+10.91%)
Mar 29, 2019 262994 272160 245700 264128 11 -472.00(-0.18%)
Mar 28, 2019 292950 349650 245700 264600 29 -1890.00(-0.71%)
Mar 27, 2019 222264 309960 222264 266490 22 +39690.00(+17.50%)
Mar 26, 2019 255150 264600 207900 226800 14 -28350.00(-11.11%)
Mar 25, 2019 311850 321300 245700 255150 13 -59535.00(-18.92%)
Mar 22, 2019 321300 367605 291060 314685 30 +7182.00(+2.34%)
Mar 21, 2019 291060 321300 236250 307503 21 +5103.00(+1.69%)
Mar 20, 2019 406350 406350 292950 302400 29 -28350.00(-8.57%)
Mar 19, 2019 415800 444150 283500 330750 39 -113400.00(-25.53%)
Mar 18, 2019 151200 491400 151200 444150 70 +293990.00(+195.78%)
Mar 15, 2019 151200 159705 146475 150160 1 +378.00(+0.25%)
Mar 14, 2019 151200 156303 141750 149782 2 -6616.00(-4.23%)
Mar 13, 2019 163958 163958 151200 156398 2 -2834.00(-1.78%)
Mar 12, 2019 179550 179550 152712 159232 2 -14932.00(-8.57%)
Mar 11, 2019 151200 179550 141750 174164 4 +37234.00(+27.19%)
Mar 08, 2019 140805 141372 132300 136930 1 -4820.00(-3.40%)
Mar 07, 2019 160650 160650 132300 141750 2 -13702.00(-8.81%)
Mar 06, 2019 161595 168116 151200 155452 1 -5198.00(-3.24%)
Mar 05, 2019 160650 170100 160650 160650 1 -4725.00(-2.86%)
Mar 04, 2019 178605 178605 160650 165375 1 -4725.00(-2.78%)
Mar 01, 2019 170100 170100 160650 170100 1 +9450.00(+5.88%)
Feb 28, 2019 189000 189000 151200 160650 1 -18900.00(-10.53%)
Feb 27, 2019 217350 217350 170100 179550 4 -8505.00(-4.52%)
Feb 26, 2019 206010 212625 184370 188055 1 -24570.00(-11.56%)
Feb 25, 2019 210735 216310 206010 212625 0 +0.00(+0.00%)
Feb 22, 2019 211680 216405 211680 212625 0 -3780.00(-1.75%)
Feb 21, 2019 215744 217350 212530 216405 0 +945.00(+0.44%)
Feb 20, 2019 216405 226800 212625 215460 0 -11340.00(-5.00%)
Feb 19, 2019 226800 226894 217444 226800 0 +0.00(+0.00%)
Feb 15, 2019 217350 226800 217350 226800 0 +0.00(+0.00%)
Feb 14, 2019 217350 226800 217350 226800 0 +0.00(+0.00%)
Feb 13, 2019 226800 226800 217444 226800 0 +4725.00(+2.13%)
Feb 12, 2019 235305 236250 216405 222075 0 -7749.00(-3.37%)
Feb 11, 2019 221980 236250 210735 229824 0 +21924.00(+10.55%)
Feb 08, 2019 236250 236250 207900 207900 0 -23342.00(-10.09%)
Feb 07, 2019 235305 236250 228690 231242 0 -5008.00(-2.12%)
Feb 06, 2019 245700 245700 226800 236250 0 -3780.00(-1.57%)
Feb 05, 2019 245606 245606 236250 240030 0 -945.00(-0.39%)
Feb 04, 2019 227745 245700 227745 240975 0 +0.00(+0.00%)
Feb 01, 2019 238140 245700 235305 240975 0 +4725.00(+2.00%)
Jan 31, 2019 236250 245700 236250 236250 0 -5670.00(-2.34%)
Jan 30, 2019 236250 241920 236250 241920 0 -3780.00(-1.54%)
Jan 29, 2019 245700 252315 237195 245700 0 -4725.00(-1.89%)
Jan 28, 2019 255150 255150 238518 250425 0 -4725.00(-1.85%)
Jan 25, 2019 245700 255150 236250 255150 0 +12946.00(+5.35%)
Jan 24, 2019 226800 257418 223020 242204 0 +6238.00(+2.64%)
Jan 23, 2019 240975 240975 218768 235966 0 +1606.00(+0.69%)
Jan 22, 2019 267908 271593 232470 234360 0 -20790.00(-8.15%)
Jan 18, 2019 245700 292950 245700 255150 2 +9450.00(+3.85%)
Jan 17, 2019 255150 268380 245700 245700 0 -6615.00(-2.62%)
Jan 16, 2019 255150 255150 244566 252315 0 +945.00(+0.38%)
Jan 15, 2019 247590 255150 239085 251370 0 -10395.00(-3.97%)
Jan 14, 2019 264600 274050 239085 261765 0 -2835.00(-1.07%)
Jan 11, 2019 283500 288225 259875 264600 0 +6993.00(+2.71%)
Jan 10, 2019 296163 315346 255150 257607 1 -53298.00(-17.14%)
Jan 09, 2019 311850 330750 297675 310905 0 -15120.00(-4.64%)
Jan 08, 2019 323190 330750 298620 326025 0 -11718.00(-3.47%)
Jan 07, 2019 340200 368550 292950 337743 1 +44793.00(+15.29%)
Jan 04, 2019 255150 302400 255150 292950 0 +9450.00(+3.33%)
Jan 03, 2019 274050 283500 236250 283500 0 +28350.00(+11.11%)
Jan 02, 2019 207900 283500 207900 255150 0 +38745.00(+17.90%)
Dec 31, 2018 211680 219240 203175 216405 0 -5670.00(-2.55%)
Dec 28, 2018 212625 231525 198450 222075 0 +14175.00(+6.82%)
Dec 27, 2018 236250 236250 193725 207900 0 +24570.00(+13.40%)
Dec 26, 2018 175770 189000 170100 183330 0 +13230.00(+7.78%)
Dec 24, 2018 170100 187110 108675 170100 0 -9450.00(-5.26%)
Dec 21, 2018 217350 217350 179550 179550 0 -28350.00(-13.64%)
Dec 20, 2018 217350 217350 189000 207900 0 +0.00(+0.00%)
Dec 19, 2018 236250 245700 189000 207900 0 -18900.00(-8.33%)
Dec 18, 2018 292950 292950 217350 226800 1 -47250.00(-17.24%)
Dec 17, 2018 302400 311850 264600 274050 0 -18900.00(-6.45%)
Dec 14, 2018 311850 321300 283500 292950 0 -12285.00(-4.02%)
Dec 13, 2018 306652 321300 286430 305235 0 -6615.00(-2.12%)
Dec 12, 2018 292950 311850 283500 311850 0 +28350.00(+10.00%)
Dec 11, 2018 311850 330750 264600 283500 0 -26366.00(-8.51%)
Dec 10, 2018 340200 341145 292761 309866 0 -31279.00(-9.17%)
Dec 07, 2018 373275 373275 341145 341145 0 -4631.00(-1.34%)
Dec 06, 2018 411075 411075 310622 345776 1 -60574.00(-14.91%)
Dec 04, 2018 415800 434700 396900 406350 0 -17010.00(-4.02%)
Dec 03, 2018 425250 443016 416745 423360 0 -1890.00(-0.44%)
Nov 30, 2018 406350 434700 406350 425250 0 +13419.00(+3.26%)
Nov 29, 2018 401625 429975 401625 411831 0 -3969.00(-0.95%)
Nov 28, 2018 425250 425439 406350 415800 0 -9450.00(-2.22%)
Nov 27, 2018 425250 425250 406350 425250 0 +9450.00(+2.27%)
Nov 26, 2018 415800 434700 406350 415800 0 +0.00(+0.00%)
Nov 23, 2018 406350 425250 406350 415800 0 -9450.00(-2.22%)
Nov 21, 2018 425250 425250 425250 0 +9450.00(+2.27%)
Nov 20, 2018 396900 415800 396900 415800 0 +9450.00(+2.33%)
Nov 19, 2018 411075 422132 396900 406350 0 -18900.00(-4.44%)
Nov 16, 2018 415800 434700 406350 425250 0 +0.00(+0.00%)
Nov 15, 2018 442260 442260 415800 425250 0 -18900.00(-4.26%)
Nov 14, 2018 453600 463050 415800 444150 0 +0.00(+0.00%)
Nov 13, 2018 415800 453600 415800 444150 0 +18900.00(+4.44%)
Nov 12, 2018 444150 444150 406350 425250 0 -14175.00(-3.23%)
Nov 09, 2018 491400 500850 419580 439425 0 -47250.00(-9.71%)
Nov 08, 2018 444434 500850 444434 486675 2 +23625.00(+5.10%)
Nov 07, 2018 444150 463050 434700 463050 0 +20790.00(+4.70%)
Nov 06, 2018 451710 453600 428085 442260 0 -9261.00(-2.05%)
Nov 05, 2018 436590 472500 434700 451521 0 +35721.00(+8.59%)
Nov 02, 2018 434700 458325 396900 415800 0 +8694.00(+2.14%)
Nov 01, 2018 415800 432526 406350 407106 0 +756.00(+0.19%)
Oct 31, 2018 406350 453600 406350 406350 0 +2835.00(+0.70%)
Oct 30, 2018 434700 434700 388395 403515 0 -17199.00(-4.09%)
Oct 29, 2018 434700 444150 408712 420714 0 -1701.00(-0.40%)
Oct 26, 2018 448875 463050 415800 422415 0 -26460.00(-5.89%)
Oct 25, 2018 467775 471272 444150 448875 0 +7087.00(+1.60%)
Oct 24, 2018 498960 498960 380079 441788 1 -48289.00(-9.85%)
Oct 23, 2018 494046 510300 482044 490077 0 -20223.00(-3.96%)
Oct 22, 2018 494046 533925 491400 510300 1 -4725.00(-0.92%)
Oct 19, 2018 510300 520695 483840 515025 1 +4725.00(+0.93%)
Oct 18, 2018 519750 525231 477508 510300 2 -18900.00(-3.57%)
Oct 17, 2018 557550 576450 500850 529200 5 -18900.00(-3.45%)
Oct 16, 2018 481950 576450 481950 548100 9 +61425.00(+12.62%)
Oct 15, 2018 507370 519750 481950 486675 0 +0.00(+0.00%)
Oct 12, 2018 505575 510300 485730 486675 0 +4725.00(+0.98%)
Oct 11, 2018 481950 529200 472500 481950 0 -9450.00(-1.92%)
Oct 10, 2018 519561 519750 473445 491400 1 -23814.00(-4.62%)
Oct 09, 2018 544604 567000 511245 515214 1 -29390.00(-5.40%)
Oct 08, 2018 567000 567000 529200 544604 1 +10679.00(+2.00%)
Oct 05, 2018 567000 567000 519750 533925 1 -19089.00(-3.45%)
Oct 04, 2018 576450 595350 548100 553014 1 -12852.00(-2.27%)
Oct 03, 2018 585994 623700 538650 565866 4 -36099.00(-6.00%)
Oct 02, 2018 615195 624645 577395 601965 5 -191929.00(-24.18%)
Oct 01, 2018 864675 1115100 793800 793894 7 -18806.00(-2.31%)
Sep 28, 2018 992250 992250 737100 812700 4 -151200.00(-15.69%)
Sep 27, 2018 963900 1237950 954450 963900 5 -37800.00(-3.77%)
Sep 26, 2018 1313550 1313550 935550 1001700 9 -585900.00(-36.90%)
Sep 25, 2018 1039500 2362500 869400 1587600 50 +973350.00(+158.46%)
Sep 24, 2018 567000 614250 567000 614250 0 +0.00(+0.00%)
Sep 21, 2018 538650 614250 510300 614250 0 +68040.00(+12.46%)
Sep 20, 2018 519750 548100 500850 546210 0 +12380.00(+2.32%)
Sep 19, 2018 535815 535815 497259 533830 0 +5670.00(+1.07%)
Sep 18, 2018 510300 529200 472500 528160 0 +10394.00(+2.01%)
Sep 17, 2018 545738 549518 510300 517766 0 +7466.00(+1.46%)
Sep 14, 2018 529200 567000 510300 510300 0 +0.00(+0.00%)
Sep 13, 2018 519750 541485 472500 510300 0 -21168.00(-3.98%)
Sep 12, 2018 604800 635512 519750 531468 0 -73332.00(-12.12%)
Sep 11, 2018 727650 727650 604800 604800 0 -18900.00(-3.03%)
Sep 10, 2018 841050 849366 604800 623700 0 -203175.00(-24.57%)
Sep 07, 2018 831600 841050 796635 826875 0 +4725.00(+0.57%)
Sep 06, 2018 813645 854280 793800 822150 0 -9734.00(-1.17%)
Sep 05, 2018 812700 841050 812700 831884 0 -4346.00(-0.52%)
Sep 04, 2018 795690 843885 795690 836230 0 +40540.00(+5.09%)
Aug 31, 2018 795690 795690 795690 0 -17010.00(-2.09%)
Aug 30, 2018 816480 822150 803344 812700 0 -4725.00(-0.58%)
Aug 29, 2018 791438 817425 775940 817425 0 +27877.00(+3.53%)
Aug 28, 2018 777262 822150 777262 789548 0 +3308.00(+0.42%)
Aug 27, 2018 831600 831600 765544 786240 0 -26460.00(-3.26%)
Aug 24, 2018 841050 850500 765450 812700 0 +0.00(+0.00%)
Aug 23, 2018 822150 850500 793800 812700 0 +9356.00(+1.16%)
Aug 22, 2018 793800 850500 786240 803344 0 -9356.00(-1.15%)
Aug 21, 2018 822150 831600 756000 812700 0 +9450.00(+1.18%)
Aug 20, 2018 859950 869400 803250 803250 0 -51975.00(-6.08%)
Aug 17, 2018 859950 881685 833490 855225 0 -17105.00(-1.96%)
Aug 16, 2018 859950 890190 859950 872330 0 +12380.00(+1.44%)
Aug 15, 2018 935550 945000 841050 859950 0 -75600.00(-8.08%)
Aug 14, 2018 1030050 1057270 935550 935550 0 -103950.00(-10.00%)
Aug 13, 2018 1067850 1124550 1039500 1039500 0 -28350.00(-2.65%)
Aug 10, 2018 1039500 1086750 1030050 1067850 0 +28350.00(+2.73%)
Aug 09, 2018 1001700 1115100 982800 1039500 0 +37800.00(+3.77%)
Aug 08, 2018 982800 1019660 964467 1001700 0 +18900.00(+1.92%)
Aug 07, 2018 963900 1001700 945000 982800 0 +18900.00(+1.96%)
Aug 06, 2018 973350 1020600 926100 963900 0 +9450.00(+0.99%)
Aug 03, 2018 963900 963900 945000 954450 0 -18900.00(-1.94%)
Aug 02, 2018 963900 973350 916650 973350 0 +9450.00(+0.98%)
Aug 01, 2018 954450 973350 907200 963900 0 +0.00(+0.00%)
Jul 31, 2018 982800 982800 926100 963900 0 -9450.00(-0.97%)
Jul 30, 2018 944055 982800 927045 973350 0 +46305.00(+4.99%)
Jul 27, 2018 982800 982800 897750 927045 0 -65205.00(-6.57%)
Jul 26, 2018 1020600 1020600 963900 992250 0 -28350.00(-2.78%)
Jul 25, 2018 1067850 1086750 1001700 1020600 0 -37800.00(-3.57%)
Jul 24, 2018 1039500 1089960 1039500 1058400 0 +9450.00(+0.90%)
Jul 23, 2018 1096200 1134000 1048950 1048950 0 -47250.00(-4.31%)
Jul 20, 2018 1058400 1171800 1048950 1096200 0 +28350.00(+2.65%)
Jul 19, 2018 1039500 1086750 1039500 1067850 0 +28350.00(+2.73%)
Jul 18, 2018 1124550 1124550 1001700 1039500 0 -75600.00(-6.78%)
Jul 17, 2018 1124550 1190320 1058400 1115100 0 -37800.00(-3.28%)
Jul 16, 2018 1294650 1313550 1150160 1152900 0 -141750.00(-10.95%)
Jul 13, 2018 1436400 1458800 1275750 1294650 0 -103950.00(-7.43%)
Jul 12, 2018 1370250 1776600 1360800 1398600 2 +113400.00(+8.82%)
Jul 11, 2018 1294650 1294650 1275840 1285200 0 -9450.00(-0.73%)
Jul 10, 2018 1341900 1359950 1285200 1294650 0 -37800.00(-2.84%)
Jul 09, 2018 1332450 1436400 1323000 1332450 0 -9450.00(-0.70%)
Jul 06, 2018 1294650 1474110 1294650 1341900 0 +47250.00(+3.65%)
Jul 05, 2018 1304100 1323000 1266390 1294650 0 -23630.00(-1.79%)
Jul 03, 2018 1318280 1318280 1318280 0 +42530.00(+3.33%)
Jul 02, 2018 1341900 1370250 1247400 1275750 0 -66150.00(-4.93%)
Jun 29, 2018 1389150 1464750 1313550 1341900 0 -47250.00(-3.40%)
Jun 28, 2018 1370250 1587600 1341900 1389150 0 +66150.00(+5.00%)
Jun 27, 2018 1332450 1435830 1304100 1323000 0 +0.00(+0.00%)
Jun 26, 2018 1360800 1370250 1299380 1323000 0 -47250.00(-3.45%)
Jun 25, 2018 1483650 1483650 1332450 1370250 0 -132300.00(-8.81%)
Jun 22, 2018 1578150 1615000 1247400 1502550 0 -56700.00(-3.64%)
Jun 21, 2018 1559250 1663200 1530900 1559250 0 +18900.00(+1.23%)
Jun 20, 2018 1521450 1559250 1436400 1540350 0 +28350.00(+1.88%)
Jun 19, 2018 1578150 1606500 1464750 1512000 0 -75600.00(-4.76%)
Jun 18, 2018 1653750 1672650 1587600 1587600 0 -66150.00(-4.00%)
Jun 15, 2018 1653750 1653750 1653750 0 +0.00(+0.00%)
Jun 14, 2018 1682100 1701000 1653750 1653750 0 -18900.00(-1.13%)
Jun 13, 2018 1682100 1738800 1653750 1672650 0 -28350.00(-1.67%)
Jun 12, 2018 1663200 1842750 1663200 1701000 0 +37800.00(+2.27%)
Jun 11, 2018 1738800 1738800 1653750 1663200 0 -37710.00(-2.22%)
Jun 08, 2018 1814400 1861650 1682100 1700910 0 -122940.00(-6.74%)
Jun 07, 2018 1795500 1861650 1795500 1823850 0 +9450.00(+0.52%)
Jun 06, 2018 1795500 1814400 0 -179550.00(-9.00%)
Jun 05, 2018 1899450 2268000 1899450 1993950 1 +103950.00(+5.50%)
Jun 04, 2018 1795500 2031750 1653750 1890000 0 +164900.00(+9.56%)
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.