Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic
  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Jaguar Health Inc (NQ: JAGX )

0.1686 -0.0899 (-34.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 147.38 197.73 147.26 180.22 10,598 +33.66(+22.97%)
Dec 30, 2019 152.19 153.00 146.25 146.56 1,471 -3.78(-2.51%)
Dec 27, 2019 136.40 153.00 135.00 150.34 2,292 +8.59(+6.06%)
Dec 26, 2019 146.25 148.50 139.50 141.75 926 +2.23(+1.60%)
Dec 24, 2019 142.88 146.25 137.25 139.52 1,439 -4.48(-3.11%)
Dec 23, 2019 139.50 146.25 135.00 144.00 1,239 +3.24(+2.30%)
Dec 20, 2019 139.50 143.78 132.97 140.76 1,041 +1.26(+0.90%)
Dec 19, 2019 141.75 141.75 130.50 139.50 1,614 +5.51(+4.11%)
Dec 18, 2019 134.89 144.31 127.12 133.99 1,888 +2.95(+2.25%)
Dec 17, 2019 137.25 137.25 128.25 131.04 1,250 -1.71(-1.29%)
Dec 16, 2019 130.50 135.00 126.00 132.75 1,161 +4.03(+3.13%)
Dec 13, 2019 132.75 135.00 126.00 128.72 1,120 -4.03(-3.03%)
Dec 12, 2019 130.50 140.00 128.93 132.75 2,178 +2.25(+1.72%)
Dec 11, 2019 130.50 130.50 121.50 130.50 1,669 +6.75(+5.45%)
Dec 10, 2019 135.00 135.00 121.50 123.75 1,500 -0.09(-0.07%)
Dec 09, 2019 132.77 136.80 117.50 123.84 2,958 -6.77(-5.19%)
Dec 06, 2019 135.00 139.50 128.52 130.61 1,479 -5.99(-4.38%)
Dec 05, 2019 139.16 140.62 133.00 136.60 828 +0.92(+0.68%)
Dec 04, 2019 148.50 150.75 135.00 135.68 1,684 -11.70(-7.94%)
Dec 03, 2019 157.50 157.50 146.25 147.38 1,532 -3.38(-2.24%)
Dec 02, 2019 141.75 153.00 137.25 150.75 2,196 +13.50(+9.84%)
Nov 29, 2019 137.25 145.08 132.97 137.25 1,365 +1.78(+1.31%)
Nov 27, 2019 137.25 141.75 128.52 135.47 2,323 +0.47(+0.35%)
Nov 26, 2019 130.50 137.25 126.00 135.00 1,480 -2.25(-1.64%)
Nov 25, 2019 137.25 137.25 128.25 137.25 1,597 +5.72(+4.34%)
Nov 22, 2019 135.00 141.75 128.25 131.53 2,120 -1.22(-0.92%)
Nov 21, 2019 139.50 144.00 126.00 132.75 1,592 -6.75(-4.84%)
Nov 20, 2019 137.27 144.00 135.02 139.50 1,405 -5.76(-3.97%)
Nov 19, 2019 150.75 151.88 137.25 145.26 2,230 -5.47(-3.63%)
Nov 18, 2019 155.27 155.27 145.91 150.73 2,715 +1.89(+1.27%)
Nov 15, 2019 166.50 166.72 146.25 148.84 4,333 -17.66(-10.61%)
Nov 14, 2019 216.00 216.00 166.50 166.50 10,907 -67.50(-28.85%)
Nov 13, 2019 227.25 258.75 213.75 234.00 13,510 +11.25(+5.05%)
Nov 12, 2019 186.75 274.50 186.75 222.75 44,468 +45.00(+25.32%)
Nov 11, 2019 167.56 180.00 157.48 177.75 2,136 +11.70(+7.05%)
Nov 08, 2019 167.85 177.75 155.81 166.05 1,272 -0.45(-0.27%)
Nov 07, 2019 171.00 180.00 164.25 166.50 709 -6.30(-3.65%)
Nov 06, 2019 179.96 180.00 162.00 172.80 780 -7.20(-4.00%)
Nov 05, 2019 168.75 184.50 166.50 180.00 952 +3.38(+1.91%)
Nov 04, 2019 164.47 180.00 162.00 176.62 876 +12.01(+7.30%)
Nov 01, 2019 166.50 171.00 160.88 164.61 858 -1.89(-1.14%)
Oct 31, 2019 179.55 179.55 159.75 166.50 1,790 -15.75(-8.64%)
Oct 30, 2019 157.50 195.75 153.00 182.25 7,181 +31.50(+20.90%)
Oct 29, 2019 155.25 157.50 148.50 150.75 559 -2.59(-1.69%)
Oct 28, 2019 157.48 157.50 148.50 153.34 1,050 -4.12(-2.61%)
Oct 25, 2019 162.00 162.00 153.00 157.46 1,214 -4.54(-2.81%)
Oct 24, 2019 159.75 164.25 155.25 162.00 700 +2.25(+1.41%)
Oct 23, 2019 164.25 166.50 157.50 159.75 777 -5.20(-3.15%)
Oct 22, 2019 180.00 180.00 164.25 164.95 2,076 +1.82(+1.12%)
Oct 21, 2019 183.01 183.01 157.79 163.12 1,713 -14.62(-8.23%)
Oct 18, 2019 166.50 182.25 162.27 177.75 1,968 +13.50(+8.22%)
Oct 17, 2019 164.25 168.75 159.75 164.25 1,098 +1.12(+0.69%)
Oct 16, 2019 159.30 175.50 157.34 163.12 2,065 +3.71(+2.33%)
Oct 15, 2019 153.36 168.73 148.39 159.41 2,494 +6.41(+4.19%)
Oct 14, 2019 157.50 159.75 144.00 153.00 2,126 -5.18(-3.27%)
Oct 11, 2019 168.75 173.25 157.50 158.18 4,197 -11.27(-6.65%)
Oct 10, 2019 182.25 186.75 164.25 169.45 1,914 -7.20(-4.08%)
Oct 09, 2019 198.00 198.00 171.29 176.65 3,030 -14.60(-7.64%)
Oct 08, 2019 200.25 200.25 186.75 191.25 1,877 +2.25(+1.19%)
Oct 07, 2019 220.50 222.30 186.75 189.00 6,402 -33.53(-15.07%)
Oct 04, 2019 231.75 232.74 220.50 222.53 3,262 -11.47(-4.90%)
Oct 03, 2019 222.75 254.25 213.75 234.00 12,945 -63.00(-21.21%)
Oct 02, 2019 276.75 301.50 270.00 297.00 4,157 +22.50(+8.20%)
Oct 01, 2019 290.25 310.50 274.50 274.50 2,612 -20.25(-6.87%)
Sep 30, 2019 270.00 301.50 256.50 294.75 3,344 +27.00(+10.08%)
Sep 27, 2019 272.25 285.75 247.50 267.75 3,550 -11.25(-4.03%)
Sep 26, 2019 283.50 292.50 270.00 279.00 2,084 -9.00(-3.12%)
Sep 25, 2019 297.00 306.00 279.00 288.00 5,067 -47.25(-14.09%)
Sep 24, 2019 321.75 355.50 319.50 335.25 11,698 +20.25(+6.43%)
Sep 23, 2019 330.75 335.25 306.00 315.00 2,969 -9.00(-2.78%)
Sep 20, 2019 310.50 326.25 294.75 324.00 2,387 +6.75(+2.13%)
Sep 19, 2019 339.75 344.25 303.75 317.25 2,745 -11.25(-3.42%)
Sep 18, 2019 357.75 357.75 317.25 328.50 5,133 -29.25(-8.18%)
Sep 17, 2019 328.50 360.00 326.25 357.75 10,252 +36.00(+11.19%)
Sep 16, 2019 310.50 333.00 294.75 321.75 6,652 +22.50(+7.52%)
Sep 13, 2019 301.50 315.00 283.50 299.25 5,221 +0.00(+0.00%)
Sep 12, 2019 270.00 335.25 265.50 299.25 35,980 +51.75(+20.91%)
Sep 11, 2019 247.50 252.00 245.25 247.50 2,472 +0.00(+0.00%)
Sep 10, 2019 252.00 254.25 245.25 247.50 2,757 -6.75(-2.65%)
Sep 09, 2019 256.50 256.50 236.25 254.25 3,133 +0.00(+0.00%)
Sep 06, 2019 267.75 267.75 254.25 254.25 2,828 -15.75(-5.83%)
Sep 05, 2019 263.25 272.25 256.50 270.00 1,952 +6.75(+2.56%)
Sep 04, 2019 258.75 263.25 254.25 263.25 1,247 +4.50(+1.74%)
Sep 03, 2019 261.00 265.50 252.00 258.75 931 -2.25(-0.86%)
Aug 30, 2019 263.25 266.44 252.00 261.00 1,429 -4.50(-1.69%)
Aug 29, 2019 272.25 272.25 258.75 265.50 1,290 -4.50(-1.67%)
Aug 28, 2019 270.00 281.25 261.00 270.00 1,690 -4.50(-1.64%)
Aug 27, 2019 254.25 281.25 249.75 274.50 7,622 +18.00(+7.02%)
Aug 26, 2019 247.50 258.75 238.50 256.50 1,952 +9.00(+3.64%)
Aug 23, 2019 263.25 263.25 243.00 247.50 3,171 -18.00(-6.78%)
Aug 22, 2019 272.25 281.25 252.00 265.50 4,776 -22.50(-7.81%)
Aug 21, 2019 335.25 351.00 265.50 288.00 52,967 +29.25(+11.30%)
Aug 20, 2019 249.75 270.00 243.00 258.75 10,346 +0.00(+0.00%)
Aug 19, 2019 290.25 326.25 243.00 258.75 17,033 +9.00(+3.60%)
Aug 16, 2019 274.50 285.75 225.00 249.75 3,819 -22.50(-8.26%)
Aug 15, 2019 326.25 330.75 249.75 272.25 4,282 -69.75(-20.39%)
Aug 14, 2019 371.25 371.25 335.25 342.00 2,620 -15.75(-4.40%)
Aug 13, 2019 339.75 369.00 333.00 357.75 2,372 +15.75(+4.61%)
Aug 12, 2019 355.50 357.75 333.00 342.00 2,117 -4.50(-1.30%)
Aug 09, 2019 364.50 364.50 333.00 346.50 2,963 -13.50(-3.75%)
Aug 08, 2019 387.00 402.75 348.75 360.00 2,746 -13.50(-3.61%)
Aug 07, 2019 357.75 380.25 344.25 373.50 2,142 +15.75(+4.40%)
Aug 06, 2019 362.25 371.25 342.00 357.75 1,405 -13.50(-3.64%)
Aug 05, 2019 360.00 384.75 337.50 371.25 939 +9.00(+2.48%)
Aug 02, 2019 382.50 389.25 362.25 362.25 964 +0.00(+0.00%)
Aug 01, 2019 384.75 389.25 351.00 362.25 1,524 -24.75(-6.40%)
Jul 31, 2019 382.50 396.00 382.50 387.00 1,105 -6.75(-1.71%)
Jul 30, 2019 393.75 398.25 382.50 393.75 1,046 -2.25(-0.57%)
Jul 29, 2019 400.50 441.00 384.75 396.00 1,803 +4.50(+1.15%)
Jul 26, 2019 411.75 418.50 382.50 391.50 2,039 +6.75(+1.75%)
Jul 25, 2019 405.00 411.75 384.75 384.75 947 -11.25(-2.84%)
Jul 24, 2019 396.00 416.25 387.00 396.00 962 +6.75(+1.73%)
Jul 23, 2019 432.00 436.50 348.75 389.25 2,809 -42.75(-9.90%)
Jul 22, 2019 450.00 452.25 416.25 432.00 1,845 -9.00(-2.04%)
Jul 19, 2019 434.25 508.50 416.25 441.00 8,093 -141.75(-24.32%)
Jul 18, 2019 605.25 641.25 562.50 582.75 4,136 -45.00(-7.17%)
Jul 17, 2019 603.00 866.25 571.50 627.75 7,074 +20.25(+3.33%)
Jul 16, 2019 623.25 630.00 573.75 607.50 1,649 -27.00(-4.26%)
Jul 15, 2019 643.50 697.50 567.00 634.50 2,978 -85.50(-11.88%)
Jul 12, 2019 751.50 751.50 711.00 720.00 1,677 -47.25(-6.16%)
Jul 11, 2019 789.75 821.25 753.75 767.25 4,174 +20.25(+2.71%)
Jul 10, 2019 798.75 812.25 720.00 747.00 2,008 -40.50(-5.14%)
Jul 09, 2019 803.25 816.75 765.00 787.50 762 -24.75(-3.05%)
Jul 08, 2019 801.00 855.00 794.25 812.25 2,038 -130.50(-13.84%)
Jul 05, 2019 1012 1012 929.25 942.75 1,050 -51.75(-5.20%)
Jul 03, 2019 1040 1040 963.00 994.50 799 -29.25(-2.86%)
Jul 02, 2019 1080 1089 1024 1024 689 -65.25(-5.99%)
Jul 01, 2019 1091 1102 1066 1089 632 +31.50(+2.98%)
Jun 28, 2019 1082 1114 983.25 1058 952 -13.50(-1.26%)
Jun 27, 2019 1060 1170 1048 1071 1,794 -18.00(-1.65%)
Jun 26, 2019 1091 1127 1053 1089 1,442 -27.00(-2.42%)
Jun 25, 2019 1024 1127 947.25 1116 3,253 +90.00(+8.77%)
Jun 24, 2019 1073 1073 972.00 1026 749 -29.25(-2.77%)
Jun 21, 2019 1096 1100 1006 1055 1,473 +2.25(+0.21%)
Jun 20, 2019 1091 1204 875.25 1053 4,006 -119.25(-10.17%)
Jun 19, 2019 1260 1282 1159 1172 2,376 -92.25(-7.30%)
Jun 18, 2019 1334 1377 1256 1264 2,898 -6.75(-0.53%)
Jun 17, 2019 1420 1444 1242 1271 2,003 -123.75(-8.87%)
Jun 14, 2019 1544 1548 1366 1395 1,669 -157.50(-10.14%)
Jun 13, 2019 1656 1685 1530 1552 1,998 -198.00(-11.31%)
Jun 12, 2019 2205 2205 1694 1750 4,485 -531.00(-23.27%)
Jun 11, 2019 2812 3825 2160 2282 39,361 +603.00(+35.92%)
Jun 10, 2019 1634 1868 1613 1678 1,797 +105.75(+6.72%)
Jun 07, 2019 1883 1908 1530 1573 2,355 -474.75(-23.19%)
Jun 06, 2019 2362 2362 1890 2048 939 -535.50(-20.73%)
Jun 05, 2019 2709 2725 2569 2583 221 -141.75(-5.20%)
Jun 04, 2019 2756 2818 2630 2725 312 +51.98(+1.94%)
Jun 03, 2019 2709 2756 2567 2673 572 +72.45(+2.79%)
May 31, 2019 2674 2756 2539 2600 150 -39.38(-1.49%)
May 30, 2019 2800 2800 2600 2640 222 -133.87(-4.83%)
May 29, 2019 2930 2930 2678 2774 361 +96.07(+3.59%)
May 28, 2019 2835 2835 2678 2678 108 -17.33(-0.64%)
May 24, 2019 2711 2843 2679 2695 208 +17.33(+0.65%)
May 23, 2019 2678 2678 2678 2678 131 -141.75(-5.03%)
May 22, 2019 2972 2977 2695 2819 144 -12.60(-0.44%)
May 21, 2019 2992 2992 2678 2832 248 -190.58(-6.31%)
May 20, 2019 3229 3465 2866 3022 303 -332.32(-9.91%)
May 17, 2019 2678 3426 2599 3355 553 +674.10(+25.15%)
May 16, 2019 2756 2770 2662 2681 125 -36.23(-1.33%)
May 15, 2019 2819 2848 2678 2717 116 -39.37(-1.43%)
May 14, 2019 2835 2835 2678 2756 140 +70.87(+2.64%)
May 13, 2019 2918 3032 2622 2685 226 -149.62(-5.28%)
May 10, 2019 2992 3056 2756 2835 183 -157.50(-5.26%)
May 09, 2019 3150 3150 2835 2992 190 -157.50(-5.00%)
May 08, 2019 3150 3308 2992 3150 123 -94.50(-2.91%)
May 07, 2019 3308 3331 3150 3244 107 -70.88(-2.14%)
May 06, 2019 3308 3353 3276 3315 120 -39.37(-1.17%)
May 03, 2019 3308 3386 3152 3355 116 -70.87(-2.07%)
May 02, 2019 3308 3441 3285 3426 153 -15.76(-0.46%)
May 01, 2019 3484 3563 3386 3441 130 -163.80(-4.54%)
Apr 30, 2019 3355 3748 3355 3605 315 +242.56(+7.21%)
Apr 29, 2019 3441 3465 3150 3363 185 -40.96(-1.20%)
Apr 26, 2019 3607 3607 2945 3404 338 -215.77(-5.96%)
Apr 25, 2019 3481 3622 3481 3619 231 -18.90(-0.52%)
Apr 24, 2019 3827 3938 3583 3638 332 -39.37(-1.07%)
Apr 23, 2019 3622 3748 3560 3678 193 +55.12(+1.52%)
Apr 22, 2019 3622 3622 3465 3622 227 -189.00(-4.96%)
Apr 18, 2019 3859 3906 3622 3812 254 -108.68(-2.77%)
Apr 17, 2019 4095 4252 3859 3920 490 -489.82(-11.11%)
Apr 16, 2019 3622 4410 3465 4410 770 +905.62(+25.84%)
Apr 15, 2019 4000 4016 3465 3504 415 -337.05(-8.77%)
Apr 12, 2019 3985 4000 3622 3841 531 -322.87(-7.75%)
Apr 11, 2019 4252 4252 3938 4164 373 -88.20(-2.07%)
Apr 10, 2019 4363 4410 4095 4252 508 -362.25(-7.85%)
Apr 09, 2019 4723 4725 4489 4615 317 -110.25(-2.33%)
Apr 08, 2019 4882 4882 4568 4725 499 -252.00(-5.06%)
Apr 05, 2019 4725 5198 4544 4977 1,099 +252.00(+5.33%)
Apr 04, 2019 4882 4882 4568 4725 614 +50.40(+1.08%)
Apr 03, 2019 4646 4961 4607 4675 573 +67.72(+1.47%)
Apr 02, 2019 4764 4946 4489 4607 717 -275.62(-5.65%)
Apr 01, 2019 4972 5512 4585 4882 1,505 +480.38(+10.91%)
Mar 29, 2019 4383 4536 4095 4402 662 -7.88(-0.18%)
Mar 28, 2019 4882 5828 4095 4410 1,762 -31.50(-0.71%)
Mar 27, 2019 3704 5166 3704 4442 1,379 +661.50(+17.50%)
Mar 26, 2019 4252 4410 3465 3780 884 -472.50(-11.11%)
Mar 25, 2019 5198 5355 4095 4252 788 -992.25(-18.92%)
Mar 22, 2019 5355 6127 4851 5245 1,815 +119.70(+2.34%)
Mar 21, 2019 4851 5355 3938 5125 1,307 +85.05(+1.69%)
Mar 20, 2019 6772 6772 4882 5040 1,795 -472.50(-8.57%)
Mar 19, 2019 6930 7402 4725 5512 2,349 -1890.00(-25.53%)
Mar 18, 2019 2520 8190 2520 7402 4,253 +4899.83(+195.78%)
Mar 15, 2019 2520 2662 2441 2503 107 +6.29(+0.25%)
Mar 14, 2019 2520 2605 2362 2496 142 -110.24(-4.23%)
Mar 13, 2019 2733 2733 2520 2607 146 -47.26(-1.78%)
Mar 12, 2019 2992 2992 2545 2654 150 -248.85(-8.57%)
Mar 11, 2019 2520 2992 2362 2903 264 +620.56(+27.19%)
Mar 08, 2019 2347 2356 2205 2282 74 -80.33(-3.40%)
Mar 07, 2019 2678 2678 2205 2362 147 -228.38(-8.81%)
Mar 06, 2019 2693 2802 2520 2591 90 -86.62(-3.24%)
Mar 05, 2019 2678 2835 2678 2678 67 -78.75(-2.86%)
Mar 04, 2019 2977 2977 2678 2756 104 -78.75(-2.78%)
Mar 01, 2019 2835 2835 2678 2835 85 +157.50(+5.88%)
Feb 28, 2019 3150 3150 2520 2678 117 -315.00(-10.53%)
Feb 27, 2019 3622 3622 2835 2992 246 -141.75(-4.52%)
Feb 26, 2019 3434 3544 3073 3134 90 -409.50(-11.56%)
Feb 25, 2019 3512 3605 3434 3544 40 +0.00(+0.00%)
Feb 22, 2019 3528 3607 3528 3544 26 -63.00(-1.75%)
Feb 21, 2019 3596 3622 3542 3607 28 +15.75(+0.44%)
Feb 20, 2019 3607 3780 3544 3591 31 -189.00(-5.00%)
Feb 19, 2019 3780 3782 3624 3780 40 +0.00(+0.00%)
Feb 15, 2019 3622 3780 3622 3780 24 +0.00(+0.00%)
Feb 14, 2019 3622 3780 3622 3780 22 +0.00(+0.00%)
Feb 13, 2019 3780 3780 3624 3780 23 +78.75(+2.13%)
Feb 12, 2019 3922 3938 3607 3701 30 -129.15(-3.37%)
Feb 11, 2019 3700 3938 3512 3830 23 +365.40(+10.55%)
Feb 08, 2019 3938 3938 3465 3465 10 -389.02(-10.09%)
Feb 07, 2019 3922 3938 3812 3854 9 -83.48(-2.12%)
Feb 06, 2019 4095 4095 3780 3938 9 -63.00(-1.57%)
Feb 05, 2019 4093 4093 3938 4000 7 -15.75(-0.39%)
Feb 04, 2019 3796 4095 3796 4016 9 +0.00(+0.00%)
Feb 01, 2019 3969 4095 3922 4016 10 +78.75(+2.00%)
Jan 31, 2019 3938 4095 3938 3938 12 -94.50(-2.34%)
Jan 30, 2019 3938 4032 3938 4032 14 -63.00(-1.54%)
Jan 29, 2019 4095 4205 3953 4095 11 -78.75(-1.89%)
Jan 28, 2019 4252 4252 3975 4174 11 -78.75(-1.85%)
Jan 25, 2019 4095 4252 3938 4252 17 +215.77(+5.35%)
Jan 24, 2019 3780 4290 3717 4037 30 +103.96(+2.64%)
Jan 23, 2019 4016 4016 3646 3933 29 +26.77(+0.69%)
Jan 22, 2019 4465 4527 3874 3906 39 -346.50(-8.15%)
Jan 18, 2019 4095 4882 4095 4252 126 +157.50(+3.85%)
Jan 17, 2019 4252 4473 4095 4095 14 -110.25(-2.62%)
Jan 16, 2019 4252 4252 4076 4205 24 +15.75(+0.38%)
Jan 15, 2019 4126 4252 3985 4190 22 -173.25(-3.97%)
Jan 14, 2019 4410 4568 3985 4363 18 -47.25(-1.07%)
Jan 11, 2019 4725 4804 4331 4410 26 +116.55(+2.71%)
Jan 10, 2019 4936 5256 4252 4293 89 -888.30(-17.14%)
Jan 09, 2019 5198 5512 4961 5182 46 -252.00(-4.64%)
Jan 08, 2019 5386 5512 4977 5434 31 -195.30(-3.47%)
Jan 07, 2019 5670 6142 4882 5629 88 +746.55(+15.29%)
Jan 04, 2019 4252 5040 4252 4882 31 +157.50(+3.33%)
Jan 03, 2019 4568 4725 3938 4725 25 +472.50(+11.11%)
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.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.