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, 2021 19845 20925 19575 20385 407 -135.00(-0.66%)
Apr 29, 2021 21465 22545 19980 20520 721 -1890.00(-8.43%)
Apr 28, 2021 21735 22815 21330 22410 311 +270.00(+1.22%)
Apr 27, 2021 22545 23220 21600 22140 570 -135.00(-0.61%)
Apr 26, 2021 21735 23355 20790 22275 1,337 +405.00(+1.85%)
Apr 23, 2021 19440 23490 19305 21870 4,007 +2430.00(+12.50%)
Apr 22, 2021 18630 20115 17955 19440 510 +1080.00(+5.88%)
Apr 21, 2021 16470 18630 16065 18360 388 +1620.00(+9.68%)
Apr 20, 2021 17685 17820 16470 16740 275 -1620.00(-8.82%)
Apr 19, 2021 17145 18630 16875 18360 451 +810.00(+4.62%)
Apr 16, 2021 18090 18090 16200 17550 1,148 -1485.00(-7.80%)
Apr 15, 2021 22275 22545 18630 19035 771 -3780.00(-16.57%)
Apr 14, 2021 22545 22950 21195 22815 419 +0.00(+0.00%)
Apr 13, 2021 22950 23895 22545 22815 255 -135.00(-0.59%)
Apr 12, 2021 24570 24705 22410 22950 369 -2025.00(-8.11%)
Apr 09, 2021 25650 25785 24705 24975 324 -1215.00(-4.64%)
Apr 08, 2021 26325 26595 24705 26190 416 +945.00(+3.74%)
Apr 07, 2021 26595 26595 24840 25245 362 -1350.00(-5.08%)
Apr 06, 2021 26595 27270 25785 26595 277 -270.00(-1.01%)
Apr 05, 2021 25650 27540 24840 26865 606 +135.00(+0.51%)
Apr 01, 2021 29160 29160 25515 26730 1,282 +2430.00(+10.00%)
Mar 31, 2021 23625 24840 23220 24300 374 +810.00(+3.45%)
Mar 30, 2021 23220 24030 22410 23490 343 +405.00(+1.75%)
Mar 29, 2021 24435 24705 22680 23085 385 -1755.00(-7.07%)
Mar 26, 2021 25485 25485 22950 24840 285 -405.00(-1.60%)
Mar 25, 2021 23220 25650 22950 25245 410 +675.00(+2.75%)
Mar 24, 2021 26460 26587 24435 24570 398 -1890.00(-7.14%)
Mar 23, 2021 27405 27675 25245 26460 407 -1350.00(-4.85%)
Mar 22, 2021 28890 28890 27270 27810 275 -1080.00(-3.74%)
Mar 19, 2021 27675 29430 27000 28890 534 +945.00(+3.38%)
Mar 18, 2021 28620 29295 27270 27945 389 -1215.00(-4.17%)
Mar 17, 2021 27270 29430 26460 29160 557 +810.00(+2.86%)
Mar 16, 2021 30375 30510 27810 28350 506 -2025.00(-6.67%)
Mar 15, 2021 30780 31185 29430 30375 683 +1080.00(+3.69%)
Mar 12, 2021 28485 30780 28350 29295 512 -540.00(-1.81%)
Mar 11, 2021 28755 30375 27270 29835 758 +1755.00(+6.25%)
Mar 10, 2021 29295 29700 26595 28080 862 -1350.00(-4.59%)
Mar 09, 2021 31455 31860 27810 29430 1,487 +135.00(+0.46%)
Mar 08, 2021 23895 33480 22545 29295 5,100 +7695.00(+35.62%)
Mar 05, 2021 22140 23220 18225 21600 874 -135.00(-0.62%)
Mar 04, 2021 24975 25110 17820 21735 1,414 -3645.00(-14.36%)
Mar 03, 2021 27675 28215 25110 25380 713 -2700.00(-9.62%)
Mar 02, 2021 29565 29565 27675 28080 377 -945.00(-3.26%)
Mar 01, 2021 29025 30105 28485 29025 383 +675.00(+2.38%)
Feb 26, 2021 28755 30240 27338 28350 576 -405.00(-1.41%)
Feb 25, 2021 32130 32535 27000 28755 739 -3375.00(-10.50%)
Feb 24, 2021 31995 34290 31320 32130 532 +1350.00(+4.39%)
Feb 23, 2021 32130 32400 25515 30780 1,278 -5535.00(-15.24%)
Feb 22, 2021 38205 38610 35505 36315 817 -2295.00(-5.94%)
Feb 19, 2021 40905 41175 37800 38610 1,361 -4050.00(-9.49%)
Feb 18, 2021 42120 45090 38205 42660 4,958 +5400.00(+14.49%)
Feb 17, 2021 37935 38475 35235 37260 702 -1350.00(-3.50%)
Feb 16, 2021 39150 39825 37260 38610 769 +0.00(+0.00%)
Feb 12, 2021 37665 39420 36585 38610 735 +810.00(+2.14%)
Feb 11, 2021 38880 39150 36450 37800 1,061 -1755.00(-4.44%)
Feb 10, 2021 41175 41445 37260 39555 1,080 -1755.00(-4.25%)
Feb 09, 2021 42795 43065 39555 41310 1,262 +810.00(+2.00%)
Feb 08, 2021 37395 41715 36315 40500 1,841 +3780.00(+10.29%)
Feb 05, 2021 37665 37665 35910 36720 849 -810.00(-2.16%)
Feb 04, 2021 38475 39015 37395 37530 750 -945.00(-2.46%)
Feb 03, 2021 37665 39015 36720 38475 888 +1620.00(+4.40%)
Feb 02, 2021 38070 38205 35775 36855 1,109 -1215.00(-3.19%)
Feb 01, 2021 39015 39690 36585 38070 982 +0.00(+0.00%)
Jan 29, 2021 45090 48330 37260 38070 3,340 -1350.00(-3.42%)
Jan 28, 2021 36450 44550 31050 39420 3,661 +1890.00(+5.04%)
Jan 27, 2021 38475 41715 34425 37530 2,605 -6480.00(-14.72%)
Jan 26, 2021 45495 45495 42795 44010 1,378 -945.00(-2.10%)
Jan 25, 2021 44820 49005 42525 44955 2,392 +1215.00(+2.78%)
Jan 22, 2021 42255 46470 41310 43740 1,862 +1755.00(+4.18%)
Jan 21, 2021 45765 46035 41310 41985 2,393 +2565.00(+6.51%)
Jan 20, 2021 41850 42255 37800 39420 1,963 -4725.00(-10.70%)
Jan 19, 2021 44145 46440 41715 44145 1,681 -405.00(-0.91%)
Jan 15, 2021 44145 46575 42120 44550 1,505 -405.00(-0.90%)
Jan 14, 2021 49680 51975 37665 44955 4,382 -4860.00(-9.76%)
Jan 13, 2021 51840 53055 46575 49815 4,385 +4185.00(+9.17%)
Jan 12, 2021 43605 46440 39960 45630 3,403 -2970.00(-6.11%)
Jan 11, 2021 51975 56700 43200 48600 6,186 -5400.00(-10.00%)
Jan 08, 2021 44010 60345 43200 54000 21,353 +17820.00(+49.25%)
Jan 07, 2021 28890 39825 27270 36180 8,376 +9045.00(+33.33%)
Jan 06, 2021 27540 31050 24975 27135 5,500 +810.00(+3.08%)
Jan 05, 2021 29835 40365 25515 26325 24,724 +2295.00(+9.55%)
Jan 04, 2021 11880 24975 11745 24030 25,498 +13027.50(+118.40%)
Dec 31, 2020 11002 11002 11002 1,307 +1660.50(+17.77%)
Dec 30, 2020 9058 9585 8965 9342 1,307 -378.00(-3.89%)
Dec 29, 2020 9720 9855 8910 9720 2,367 -405.00(-4.00%)
Dec 28, 2020 10530 12150 9315 10125 5,981 +472.50(+4.90%)
Dec 24, 2020 10800 11467 8775 9652 6,906 -4792.50(-33.18%)
Dec 23, 2020 10260 17415 8505 14445 48,511 +9101.70(+170.34%)
Dec 22, 2020 4590 6149 4537 5343 7,721 +738.45(+16.04%)
Dec 21, 2020 4643 4718 4454 4605 937 +14.85(+0.32%)
Dec 18, 2020 4725 4860 4590 4590 1,167 -159.30(-3.35%)
Dec 17, 2020 5130 5488 4590 4749 2,944 -927.45(-16.34%)
Dec 16, 2020 5115 5798 4995 5677 3,059 +311.85(+5.81%)
Dec 15, 2020 4489 5805 4321 5365 4,990 +882.90(+19.70%)
Dec 14, 2020 4724 4779 4358 4482 725 -174.15(-3.74%)
Dec 11, 2020 4590 5125 4462 4656 1,883 +122.85(+2.71%)
Dec 10, 2020 4576 4766 4509 4533 626 -237.60(-4.98%)
Dec 09, 2020 5130 5160 4497 4771 1,321 -616.95(-11.45%)
Dec 08, 2020 5940 5980 5293 5388 994 -85.05(-1.55%)
Dec 07, 2020 4590 5921 4576 5473 3,028 +855.90(+18.54%)
Dec 04, 2020 5073 5319 4502 4617 1,517 -378.00(-7.57%)
Dec 03, 2020 5634 5926 4792 4995 1,833 -519.75(-9.42%)
Dec 02, 2020 5211 6176 4756 5515 3,399 -668.25(-10.81%)
Dec 01, 2020 7781 9842 5814 6183 19,866 +1458.00(+30.86%)
Nov 30, 2020 2835 5265 2835 4725 10,150 +1890.00(+66.67%)
Nov 27, 2020 2902 2909 2808 2835 326 +12.15(+0.43%)
Nov 25, 2020 2882 3078 2809 2823 872 -47.25(-1.65%)
Nov 24, 2020 2950 2977 2774 2870 725 +10.80(+0.38%)
Nov 23, 2020 2876 3008 2778 2859 1,043 +76.95(+2.77%)
Nov 20, 2020 2997 2997 2701 2782 1,102 -228.15(-7.58%)
Nov 19, 2020 2917 3098 2788 3010 1,211 +203.85(+7.26%)
Nov 18, 2020 2606 2901 2568 2807 1,059 +241.65(+9.42%)
Nov 17, 2020 2660 2684 2553 2565 371 -67.50(-2.56%)
Nov 16, 2020 2700 2700 2498 2632 541 -94.50(-3.47%)
Nov 13, 2020 2776 2835 2704 2727 280 -82.35(-2.93%)
Nov 12, 2020 2782 2939 2718 2809 273 -52.65(-1.84%)
Nov 11, 2020 2876 3039 2731 2862 671 +148.50(+5.47%)
Nov 10, 2020 2700 2889 2565 2714 510 +55.35(+2.08%)
Nov 09, 2020 2742 2768 2608 2658 295 -121.50(-4.37%)
Nov 06, 2020 2768 2785 2700 2780 110 +66.15(+2.44%)
Nov 05, 2020 2754 2813 2604 2714 229 +70.20(+2.66%)
Nov 04, 2020 2700 2942 2600 2643 327 -56.70(-2.10%)
Nov 03, 2020 2565 2700 2565 2700 174 +114.75(+4.44%)
Nov 02, 2020 2740 2768 2566 2585 211 -99.90(-3.72%)
Oct 30, 2020 2956 2956 2632 2685 247 -253.80(-8.64%)
Oct 29, 2020 3132 3148 2902 2939 271 +82.35(+2.88%)
Oct 28, 2020 3105 3105 2766 2857 394 -298.35(-9.46%)
Oct 27, 2020 3496 3496 2970 3155 504 -355.05(-10.12%)
Oct 26, 2020 3510 3510 3375 3510 168 -49.95(-1.40%)
Oct 23, 2020 3645 3766 3510 3560 156 -85.05(-2.33%)
Oct 22, 2020 3915 3915 3375 3645 578 -268.65(-6.86%)
Oct 21, 2020 4050 4064 3856 3914 192 -132.30(-3.27%)
Oct 20, 2020 4157 4198 4007 4046 186 -98.55(-2.38%)
Oct 19, 2020 4050 4185 4003 4144 161 +54.00(+1.32%)
Oct 16, 2020 4111 4185 4050 4090 140 -51.30(-1.24%)
Oct 15, 2020 4143 4170 3915 4142 239 +5.40(+0.13%)
Oct 14, 2020 4185 4252 4085 4136 207 -116.10(-2.73%)
Oct 13, 2020 4252 4306 4085 4252 302 -12.15(-0.28%)
Oct 12, 2020 4381 4381 4226 4265 170 -83.70(-1.92%)
Oct 09, 2020 4509 4590 4263 4348 216 -106.65(-2.39%)
Oct 08, 2020 4590 4590 4320 4455 350 +176.85(+4.13%)
Oct 07, 2020 4547 4679 4151 4278 881 -149.85(-3.38%)
Oct 06, 2020 4593 5494 4185 4428 3,763 +243.00(+5.81%)
Oct 05, 2020 4050 4185 3915 4185 390 +135.00(+3.33%)
Oct 02, 2020 4050 4108 3930 4050 184 -41.85(-1.02%)
Oct 01, 2020 4306 4320 3915 4092 668 +183.60(+4.70%)
Sep 30, 2020 3970 4049 3833 3908 250 -101.25(-2.53%)
Sep 29, 2020 4185 4250 3915 4010 228 -121.50(-2.94%)
Sep 28, 2020 4306 4306 4081 4131 176 -76.95(-1.83%)
Sep 25, 2020 4050 4536 4050 4208 566 +213.30(+5.34%)
Sep 24, 2020 4118 4185 3850 3995 382 -348.30(-8.02%)
Sep 23, 2020 4684 4684 4203 4343 127 -315.90(-6.78%)
Sep 22, 2020 4914 4914 4658 4659 83 -201.15(-4.14%)
Sep 21, 2020 5003 5008 4834 4860 75 +27.00(+0.56%)
Sep 18, 2020 4874 5118 4820 4833 86 -179.55(-3.58%)
Sep 17, 2020 4929 5130 4902 5013 114 +16.20(+0.32%)
Sep 16, 2020 5160 5335 4878 4996 188 -163.35(-3.17%)
Sep 15, 2020 5091 5328 5049 5160 138 -105.30(-2.00%)
Sep 14, 2020 5265 5535 5130 5265 224 -216.00(-3.94%)
Sep 11, 2020 4861 5482 4748 5481 584 +351.00(+6.84%)
Sep 10, 2020 7069 7398 4995 5130 4,034 +406.35(+8.60%)
Sep 09, 2020 4590 5126 4533 4724 438 +133.65(+2.91%)
Sep 08, 2020 4185 4860 4050 4590 223 +332.10(+7.80%)
Sep 04, 2020 4489 4590 4050 4258 310 -392.85(-8.45%)
Sep 03, 2020 4922 5049 4455 4651 265 -303.75(-6.13%)
Sep 02, 2020 5230 5386 4840 4954 294 -228.15(-4.40%)
Sep 01, 2020 5332 5602 5037 5183 148 -217.35(-4.03%)
Aug 31, 2020 5179 5710 5130 5400 348 +91.80(+1.73%)
Aug 28, 2020 5157 5365 5130 5308 147 -35.10(-0.66%)
Aug 27, 2020 5623 5642 5031 5343 328 -302.40(-5.36%)
Aug 26, 2020 5779 6029 5508 5646 151 -128.25(-2.22%)
Aug 25, 2020 5301 6210 5265 5774 378 +508.95(+9.67%)
Aug 24, 2020 5535 5670 5130 5265 410 -769.50(-12.75%)
Aug 21, 2020 6480 6552 5874 6034 461 -697.95(-10.37%)
Aug 20, 2020 6970 6993 6481 6732 270 -287.55(-4.10%)
Aug 19, 2020 7159 7353 6952 7020 285 -270.00(-3.70%)
Aug 18, 2020 7425 7560 6885 7290 449 +135.00(+1.89%)
Aug 17, 2020 7187 7272 6885 7155 360 +361.80(+5.33%)
Aug 14, 2020 7290 7425 6751 6793 708 -631.80(-8.51%)
Aug 13, 2020 7830 8235 7155 7425 1,093 -1205.55(-13.97%)
Aug 12, 2020 9855 10125 8397 8631 460 -1244.70(-12.60%)
Aug 11, 2020 11205 11205 9585 9875 394 -924.75(-8.56%)
Aug 10, 2020 10125 11205 10125 10800 430 +742.50(+7.38%)
Aug 07, 2020 10665 10800 9922 10058 246 -337.50(-3.25%)
Aug 06, 2020 10260 11475 10125 10395 1,215 +472.50(+4.76%)
Aug 05, 2020 9180 10044 9045 9922 437 +743.85(+8.10%)
Aug 04, 2020 9204 9315 8978 9179 121 -1.35(-0.01%)
Aug 03, 2020 8640 9180 8640 9180 192 +353.70(+4.01%)
Jul 31, 2020 8910 9177 8679 8826 212 -218.70(-2.42%)
Jul 30, 2020 8910 9450 8370 9045 352 -102.60(-1.12%)
Jul 29, 2020 9180 9315 8776 9148 274 -167.40(-1.80%)
Jul 28, 2020 9450 9450 8910 9315 235 -118.80(-1.26%)
Jul 27, 2020 9585 10328 9112 9434 636 +10.80(+0.11%)
Jul 24, 2020 9045 9551 8640 9423 400 +378.00(+4.18%)
Jul 23, 2020 9585 9855 8640 9045 856 -945.00(-9.46%)
Jul 22, 2020 9450 10395 9315 9990 856 +270.00(+2.78%)
Jul 21, 2020 10260 10260 9180 9720 310 -540.00(-5.26%)
Jul 20, 2020 9840 10529 9306 10260 578 +962.55(+10.35%)
Jul 17, 2020 9450 9516 9045 9297 214 -99.90(-1.06%)
Jul 16, 2020 8805 9584 8520 9397 373 +487.35(+5.47%)
Jul 15, 2020 7830 9045 7830 8910 353 +450.90(+5.33%)
Jul 14, 2020 8572 8775 7561 8459 337 -403.65(-4.55%)
Jul 13, 2020 9721 10125 8678 8863 511 -519.75(-5.54%)
Jul 10, 2020 8640 11070 8100 9382 1,759 +581.85(+6.61%)
Jul 09, 2020 7734 9014 7317 8801 1,125 +1240.65(+16.41%)
Jul 08, 2020 7425 7965 7290 7560 314 +270.00(+3.70%)
Jul 07, 2020 6615 7752 6480 7290 504 +675.00(+10.20%)
Jul 06, 2020 6480 6615 6345 6615 104 +202.50(+3.16%)
Jul 02, 2020 6715 6715 6278 6412 116 -76.95(-1.19%)
Jul 01, 2020 6537 6750 6352 6489 78 -56.70(-0.87%)
Jun 30, 2020 6589 6682 6388 6546 95 -122.85(-1.84%)
Jun 29, 2020 6750 6884 6210 6669 112 -81.00(-1.20%)
Jun 26, 2020 7062 7155 6650 6750 103 -310.50(-4.40%)
Jun 25, 2020 7020 7289 6647 7060 199 +25.65(+0.36%)
Jun 24, 2020 7164 7424 6836 7035 153 -255.15(-3.50%)
Jun 23, 2020 7425 7830 7020 7290 198 -315.90(-4.15%)
Jun 22, 2020 7830 7830 7425 7606 174 +248.40(+3.38%)
Jun 19, 2020 7425 8062 7222 7358 371 -67.50(-0.91%)
Jun 18, 2020 6885 7830 6750 7425 571 +494.10(+7.13%)
Jun 17, 2020 7088 7155 6615 6931 98 -143.10(-2.02%)
Jun 16, 2020 7358 7551 6897 7074 130 -351.00(-4.73%)
Jun 15, 2020 6750 7560 6480 7425 421 +675.00(+10.00%)
Jun 12, 2020 6750 7289 6264 6750 218 +157.95(+2.40%)
Jun 11, 2020 6520 6750 6237 6592 180 -685.80(-9.42%)
Jun 10, 2020 7628 8092 6919 7278 444 -417.15(-5.42%)
Jun 09, 2020 6885 7911 6440 7695 914 +1081.35(+16.35%)
Jun 08, 2020 6345 6750 6142 6614 326 +295.65(+4.68%)
Jun 05, 2020 6021 6669 5805 6318 592 +378.00(+6.36%)
Jun 04, 2020 6075 6075 5940 5940 256 -135.00(-2.22%)
Jun 03, 2020 6210 6345 5940 6075 265 +102.60(+1.72%)
Jun 02, 2020 5940 6210 5818 5972 347 +32.40(+0.55%)
Jun 01, 2020 5940 6075 5670 5940 312 -581.85(-8.92%)
May 29, 2020 7155 8100 6088 6522 2,681 +815.40(+14.29%)
May 28, 2020 5954 5954 5548 5706 513 +151.20(+2.72%)
May 27, 2020 5774 5805 5414 5555 227 -317.25(-5.40%)
May 26, 2020 6008 6059 5684 5872 385 -54.00(-0.91%)
May 22, 2020 5805 6332 5805 5926 923 -2713.50(-31.41%)
May 21, 2020 6980 9180 6615 8640 459 +1822.50(+26.73%)
May 20, 2020 6872 7004 6616 6818 19 -135.00(-1.94%)
May 19, 2020 6872 7155 6751 6952 25 +202.50(+3.00%)
May 18, 2020 6615 7020 6615 6750 20 +102.60(+1.54%)
May 15, 2020 6776 6885 6352 6647 29 -237.60(-3.45%)
May 14, 2020 7155 7290 6750 6885 24 -414.45(-5.68%)
May 13, 2020 7695 7695 6615 7299 54 -438.75(-5.67%)
May 12, 2020 7830 8433 7155 7738 99 +448.20(+6.15%)
May 11, 2020 7560 7657 7155 7290 28 +143.10(+2.00%)
May 08, 2020 6809 7425 6750 7147 21 +126.90(+1.81%)
May 07, 2020 6885 7142 6751 7020 23 +67.50(+0.97%)
May 06, 2020 7290 7425 6615 6952 43 -337.50(-4.63%)
May 05, 2020 6345 7695 6345 7290 132 +1039.50(+16.63%)
May 04, 2020 6210 6264 6075 6250 13 +40.50(+0.65%)
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.