Jaguar Health, Inc. (JAGX) NASDAQ

0.40

-0.00599999(-1.48%)

Updated at April 02 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	0.39	0.4	0.4	0.41	0.37	197,154
April 01, 2026	0.37	0.41	0.41	0.48	0.37	851,347
March 31, 2026	0.35	0.37	0.37	0.37	0.33	156,121
March 30, 2026	0.35	0.33	0.33	0.35	0.31	279,228
March 27, 2026	0.39	0.34	0.34	0.39	0.34	310,441
March 26, 2026	0.41	0.39	0.39	0.42	0.38	209,997
March 25, 2026	0.4	0.42	0.42	0.42	0.39	242,628
March 24, 2026	0.41	0.4	0.4	0.41	0.38	144,420
March 23, 2026	0.42	0.4	0.4	0.42	0.38	329,866
March 20, 2026	0.4	0.42	0.42	0.43	0.4	331,517
March 19, 2026	0.43	0.42	0.42	0.43	0.4	421,373
March 18, 2026	0.48	0.44	0.44	0.48	0.43	679,444
March 17, 2026	0.51	0.48	0.48	0.54	0.46	429,348
March 16, 2026	0.53	0.5	0.5	0.53	0.49	257,586
March 13, 2026	0.55	0.5	0.5	0.56	0.49	447,113
March 12, 2026	0.54	0.55	0.55	0.56	0.51	367,715
March 11, 2026	0.47	0.56	0.56	0.6	0.46	658,768
March 10, 2026	0.49	0.47	0.47	0.5	0.47	618,584
March 09, 2026	0.59	0.49	0.49	0.6	0.48	1.21M
March 06, 2026	0.6	0.59	0.59	0.62	0.59	336,879
March 05, 2026	0.65	0.6	0.6	0.65	0.59	257,283
March 04, 2026	0.65	0.65	0.65	0.66	0.63	558,889
March 03, 2026	0.81	0.62	0.62	0.83	0.59	1.37M
March 02, 2026	0.89	0.8	0.8	0.99	0.8	732,600
February 27, 2026	0.86	0.89	0.89	0.92	0.81	925,805
February 26, 2026	0.88	0.85	0.85	0.88	0.75	376,931
February 25, 2026	0.73	0.87	0.87	0.9	0.73	1.31M
February 24, 2026	0.61	0.73	0.73	0.74	0.61	735,823
February 23, 2026	0.61	0.63	0.63	0.64	0.59	166,402
February 20, 2026	0.64	0.61	0	0.65	0.61	120,500
February 19, 2026	0.62	0.64	0	0.64	0.61	190,400
February 18, 2026	0.61	0.62	0	0.67	0.61	275,300
February 17, 2026	0.6	0.62	0	0.63	0.6	125,319
February 13, 2026	0.61	0.63	0	0.65	0.59	216,196
February 12, 2026	0.64	0.59	0	0.64	0.56	353,100
February 11, 2026	0.67	0.61	0	0.68	0.61	143,000
February 10, 2026	0.67	0.64	0	0.69	0.64	232,300
February 09, 2026	0.68	0.66	0	0.69	0.63	294,410
February 06, 2026	0.59	0.67	0	0.68	0.59	523,023
February 05, 2026	0.57	0.59	0	0.6	0.56	422,205
February 04, 2026	0.61	0.58	0	0.62	0.57	389,600
February 03, 2026	0.64	0.61	0	0.64	0.6	625,810
February 02, 2026	0.68	0.64	0	0.68	0.64	399,600
January 30, 2026	0.7	0.67	0	0.7	0.66	341,627
January 29, 2026	0.69	0.69	0	0.72	0.66	615,400
January 28, 2026	0.71	0.68	0	0.71	0.66	821,040
January 27, 2026	0.72	0.71	0	0.73	0.68	816,500
January 26, 2026	0.76	0.74	0	0.8	0.71	1.14M
January 23, 2026	0.74	0.76	0	0.79	0.71	1.3M
January 22, 2026	0.83	0.73	0	0.99	0.68	6.11M
January 21, 2026	0.82	0.81	0	0.83	0.75	2.18M
January 20, 2026	0.99	0.86	0	1	0.84	7.91M
January 16, 2026	1.06	1.43	0	1.87	1.01	160.4M
January 15, 2026	0.74	0.76	0	0.79	0.71	456,200
January 14, 2026	0.67	0.76	0	0.77	0.67	991,400
January 13, 2026	0.83	0.69	0	0.83	0.64	2.91M
January 12, 2026	1.13	0.83	0	1.14	0.82	28.65M
January 09, 2026	1.12	1.05	0	1.14	1.05	180,000
January 08, 2026	1.1	1.08	0	1.1	1.02	240,340
January 07, 2026	1.11	1.09	0	1.12	1.05	157,121