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 (%)
Sep 30, 2024 1.220 1.410 1.210 1.350 1,000,963 +0.15(+12.50%)
Sep 27, 2024 1.160 1.245 1.135 1.200 282,921 +0.03(+3.00%)
Sep 26, 2024 1.120 1.190 1.100 1.165 190,313 +0.06(+5.91%)
Sep 25, 2024 1.110 1.120 1.090 1.100 207,405 +0.01(+0.92%)
Sep 24, 2024 1.110 1.110 1.080 1.090 124,657 +0.01(+0.93%)
Sep 23, 2024 1.070 1.110 1.070 1.080 121,126 +0.01(+0.93%)
Sep 20, 2024 1.110 1.130 1.060 1.070 305,741 -0.04(-3.60%)
Sep 19, 2024 1.150 1.180 1.050 1.110 299,909 +0.01(+0.91%)
Sep 18, 2024 1.210 1.271 1.100 1.100 652,382 -0.10(-8.33%)
Sep 17, 2024 1.100 1.220 1.090 1.200 619,216 +0.10(+9.09%)
Sep 16, 2024 1.100 1.120 1.090 1.100 74,717 +0.00(+0.00%)
Sep 13, 2024 1.140 1.140 1.070 1.100 199,945 -0.01(-0.90%)
Sep 12, 2024 1.140 1.140 1.110 1.110 118,636 -0.02(-1.77%)
Sep 11, 2024 1.130 1.138 1.110 1.130 251,395 +0.01(+0.89%)
Sep 10, 2024 1.130 1.130 1.091 1.120 135,200 -0.01(-0.88%)
Sep 09, 2024 1.150 1.155 1.110 1.130 139,824 +0.02(+1.80%)
Sep 06, 2024 1.120 1.130 1.100 1.110 62,585 -0.01(-0.89%)
Sep 05, 2024 1.150 1.150 1.100 1.120 85,247 +0.00(+0.00%)
Sep 04, 2024 1.110 1.180 1.110 1.120 350,422 +0.00(+0.00%)
Sep 03, 2024 1.150 1.150 1.100 1.120 145,771 -0.02(-1.75%)
Aug 30, 2024 1.130 1.140 1.120 1.140 176,735 +0.02(+1.79%)
Aug 29, 2024 1.120 1.140 1.110 1.120 151,575 -0.01(-0.88%)
Aug 28, 2024 1.150 1.169 1.100 1.130 427,358 -0.04(-3.42%)
Aug 27, 2024 1.180 1.190 1.140 1.170 246,882 +0.00(+0.00%)
Aug 26, 2024 1.180 1.190 1.160 1.170 245,612 +0.00(+0.00%)
Aug 23, 2024 1.230 1.230 1.160 1.170 221,618 -0.06(-4.88%)
Aug 22, 2024 1.190 1.230 1.180 1.230 396,541 +0.07(+6.03%)
Aug 21, 2024 1.220 1.240 1.150 1.160 313,130 -0.02(-1.69%)
Aug 20, 2024 1.220 1.250 1.140 1.180 492,682 -0.06(-4.84%)
Aug 19, 2024 1.300 1.310 1.230 1.240 502,510 -0.03(-2.36%)
Aug 16, 2024 1.200 1.271 1.170 1.270 708,897 +0.09(+7.63%)
Aug 15, 2024 1.070 1.200 1.050 1.180 608,183 +0.11(+10.28%)
Aug 14, 2024 1.060 1.090 1.020 1.070 449,159 +0.00(+0.00%)
Aug 13, 2024 1.120 1.180 0.9501 1.070 962,727 -0.13(-10.83%)
Aug 12, 2024 1.200 1.290 1.150 1.200 882,276 +0.09(+8.11%)
Aug 09, 2024 1.130 1.130 1.100 1.110 101,188 +0.00(+0.00%)
Aug 08, 2024 1.080 1.140 1.030 1.110 415,472 +0.04(+3.74%)
Aug 07, 2024 1.190 1.190 1.070 1.070 482,727 -0.09(-7.76%)
Aug 06, 2024 1.130 1.180 1.100 1.160 405,203 +0.04(+3.57%)
Aug 05, 2024 1.120 1.160 1.060 1.120 450,355 -0.04(-3.45%)
Aug 02, 2024 1.190 1.220 1.130 1.160 507,032 -0.03(-2.52%)
Aug 01, 2024 1.230 1.270 1.150 1.190 594,264 -0.04(-3.25%)
Jul 31, 2024 1.230 1.270 1.110 1.230 1,649,715 +0.07(+6.03%)
Jul 30, 2024 1.200 1.285 1.150 1.160 1,033,186 -0.09(-7.20%)
Jul 29, 2024 1.300 1.300 1.162 1.250 937,915 -0.03(-2.34%)
Jul 26, 2024 1.330 1.390 1.250 1.280 936,921 -0.07(-5.19%)
Jul 25, 2024 1.400 1.400 1.260 1.350 1,400,224 -0.06(-4.26%)
Jul 24, 2024 1.590 1.670 1.400 1.410 2,830,202 -0.35(-19.89%)
Jul 23, 2024 1.460 2.280 1.320 1.760 15,430,081 -2.51(-58.78%)
Jul 22, 2024 4.180 4.430 3.980 4.270 983,129 +0.01(+0.23%)
Jul 19, 2024 4.030 4.260 3.960 4.260 494,097 +0.23(+5.71%)
Jul 18, 2024 4.000 4.320 3.940 4.030 876,543 -0.08(-1.95%)
Jul 17, 2024 4.180 4.280 4.040 4.110 520,082 -0.06(-1.44%)
Jul 16, 2024 4.050 4.230 4.000 4.170 332,222 +0.12(+2.96%)
Jul 15, 2024 4.070 4.160 3.930 4.050 394,957 -0.02(-0.49%)
Jul 12, 2024 4.120 4.226 4.030 4.070 335,362 -0.02(-0.49%)
Jul 11, 2024 4.080 4.120 3.930 4.090 318,629 +0.04(+0.99%)
Jul 10, 2024 4.120 4.370 3.945 4.050 711,775 -0.10(-2.41%)
Jul 09, 2024 3.900 4.180 3.820 4.150 662,365 +0.17(+4.27%)
Jul 08, 2024 3.670 4.000 3.610 3.980 832,929 +0.39(+10.86%)
Jul 05, 2024 3.500 3.680 3.490 3.590 346,675 +0.09(+2.57%)
Jul 03, 2024 3.450 3.530 3.400 3.500 244,117 +0.09(+2.64%)
Jul 02, 2024 3.450 3.600 3.400 3.410 427,475 -0.07(-2.01%)
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.