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 )

3.925 -0.015 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
Jun 05, 2024 3.950 4.040 3.635 3.925 931,493 -0.02(-0.38%)
Jun 04, 2024 4.150 4.150 3.880 3.940 557,890 -0.25(-5.97%)
Jun 03, 2024 4.140 4.390 3.854 4.190 650,827 -0.03(-0.71%)
May 31, 2024 4.290 4.390 4.060 4.220 826,954 -0.07(-1.63%)
May 30, 2024 4.560 5.210 4.110 4.290 2,518,713 -0.07(-1.61%)
May 29, 2024 4.220 4.550 3.590 4.360 2,114,078 +0.33(+8.19%)
May 28, 2024 4.760 4.800 4.020 4.030 1,352,153 -0.60(-12.96%)
May 24, 2024 5.220 5.300 4.520 4.630 1,203,516 -0.50(-9.75%)
May 23, 2024 7.020 7.248 4.910 5.130 1,313,743 +5.00(+3904.68%)
May 22, 2024 0.1300 0.1461 0.1219 0.1281 32,870,400 -0.01(-10.17%)
May 21, 2024 0.1601 0.1650 0.1336 0.1426 32,986,968 -0.03(-15.42%)
May 20, 2024 0.1600 0.1739 0.1400 0.1686 64,736,608 -0.09(-34.78%)
May 17, 2024 0.2722 0.2750 0.2583 0.2585 58,064,976 -0.03(-9.84%)
May 16, 2024 0.2642 0.2950 0.2563 0.2867 31,063,724 +0.03(+12.39%)
May 15, 2024 0.2745 0.2780 0.2500 0.2551 25,019,486 -0.02(-7.20%)
May 14, 2024 0.2701 0.3349 0.2666 0.2749 63,515,024 -0.02(-5.30%)
May 13, 2024 0.2855 0.2939 0.2651 0.2903 24,759,162 -0.00(-0.62%)
May 10, 2024 0.3042 0.3220 0.2855 0.2921 27,975,028 -0.02(-5.62%)
May 09, 2024 0.2671 0.3227 0.2455 0.3095 67,062,372 +0.04(+15.74%)
May 08, 2024 0.2688 0.2869 0.2630 0.2674 19,795,312 -0.03(-10.27%)
May 07, 2024 0.2914 0.3000 0.2650 0.2980 44,072,028 -0.02(-5.99%)
May 06, 2024 0.3330 0.3550 0.3021 0.3170 61,143,936 -0.00(-0.31%)
May 03, 2024 0.3378 0.3600 0.2735 0.3180 142,468,816 +0.02(+8.46%)
May 02, 2024 0.2200 0.3210 0.2200 0.2932 183,099,536 +0.07(+30.31%)
May 01, 2024 0.2271 0.2336 0.2010 0.2250 35,820,860 +0.01(+4.80%)
Apr 30, 2024 0.2166 0.2530 0.2090 0.2147 100,085,816 +0.01(+3.22%)
Apr 29, 2024 0.1914 0.2204 0.1825 0.2080 70,715,288 +0.03(+15.56%)
Apr 26, 2024 0.1708 0.1947 0.1660 0.1800 43,999,200 +0.01(+5.88%)
Apr 25, 2024 0.1633 0.1800 0.1563 0.1700 19,790,352 +0.00(+0.06%)
Apr 24, 2024 0.1752 0.1895 0.1585 0.1699 34,469,452 +0.00(+1.13%)
Apr 23, 2024 0.1586 0.1735 0.1522 0.1680 39,600,092 -0.01(-6.61%)
Apr 22, 2024 0.1699 0.1986 0.1610 0.1799 106,080,392 +0.02(+14.66%)
Apr 19, 2024 0.1621 0.1729 0.1535 0.1569 32,743,508 -0.02(-11.41%)
Apr 18, 2024 0.1442 0.1850 0.1423 0.1771 69,222,688 +0.01(+7.40%)
Apr 17, 2024 0.1852 0.2089 0.1501 0.1649 133,402,192 -0.01(-7.52%)
Apr 16, 2024 0.1500 0.2598 0.1408 0.1783 614,489,408 +0.06(+50.08%)
Apr 15, 2024 0.1024 0.1380 0.1002 0.1188 114,903,480 +0.03(+31.56%)
Apr 12, 2024 0.1093 0.1093 0.0901 0.0903 27,485,654 -0.02(-16.00%)
Apr 11, 2024 0.1107 0.1180 0.1011 0.1075 28,792,788 -0.01(-7.33%)
Apr 10, 2024 0.1250 0.1326 0.1006 0.1160 173,749,264 +0.03(+28.89%)
Apr 09, 2024 0.0803 0.0958 0.0801 0.0900 63,481,504 +0.01(+9.76%)
Apr 08, 2024 0.0900 0.0910 0.0788 0.0820 36,525,100 -0.00(-2.38%)
Apr 05, 2024 0.0800 0.0884 0.0780 0.0840 23,356,944 +0.01(+8.53%)
Apr 04, 2024 0.0800 0.0849 0.0750 0.0774 32,703,472 +0.00(+4.45%)
Apr 03, 2024 0.0740 0.0789 0.0719 0.0741 25,879,280 +0.00(+0.14%)
Apr 02, 2024 0.0734 0.0740 0.0710 0.0740 22,840,682 -0.00(-3.90%)
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.