Jaguar Health, Inc. - Common Stock (JAGX)
0.8835
-0.0165 (-1.83%)
Jaguar Health Inc is a biopharmaceutical company focused on developing and commercializing innovative therapies for gastrointestinal diseases, primarily for patients with chronic, debilitating conditions
The company emphasizes its commitment to using natural products derived from plants to create treatments, with a particular focus on improving the quality of life for those suffering from gastrointestinal disorders. By harnessing the power of botanical medicines, Jaguar Health aims to address both the symptoms and the underlying causes of these conditions, supporting patient wellness and enhancing standard care practices.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 0.90 | 0.92 | 0.87 | 0.90 | 153,668 | 0.90 |
| 1/29/2025 | 0.97 | 0.97 | 0.87 | 0.89 | 282,533 | 0.89 |
| 1/28/2025 | 0.92 | 0.94 | 0.85 | 0.94 | 274,123 | 0.94 |
| 1/27/2025 | 0.86 | 0.93 | 0.86 | 0.89 | 367,672 | 0.89 |
| 1/24/2025 | 0.84 | 0.90 | 0.83 | 0.86 | 413,706 | 0.86 |
| 1/23/2025 | 0.84 | 0.85 | 0.78 | 0.82 | 347,354 | 0.82 |
| 1/22/2025 | 0.85 | 0.89 | 0.81 | 0.83 | 250,800 | 0.83 |
| 1/21/2025 | 0.87 | 0.90 | 0.83 | 0.84 | 257,197 | 0.84 |
| 1/17/2025 | 0.85 | 0.89 | 0.85 | 0.85 | 360,137 | 0.85 |
| 1/16/2025 | 0.90 | 0.92 | 0.85 | 0.86 | 251,112 | 0.86 |
| 1/15/2025 | 0.90 | 0.93 | 0.84 | 0.86 | 598,244 | 0.86 |
| 1/14/2025 | 0.93 | 0.98 | 0.88 | 0.90 | 316,373 | 0.90 |
| 1/13/2025 | 1.00 | 1.04 | 0.90 | 0.93 | 891,418 | 0.93 |
| 1/10/2025 | 1.07 | 1.08 | 1.00 | 1.00 | 379,160 | 1.00 |
| 1/08/2025 | 1.18 | 1.20 | 1.05 | 1.09 | 426,130 | 1.09 |
| 1/07/2025 | 1.27 | 1.28 | 1.16 | 1.18 | 665,052 | 1.18 |
| 1/06/2025 | 1.17 | 1.33 | 1.15 | 1.28 | 1,243,325 | 1.28 |
| 1/03/2025 | 1.11 | 1.18 | 1.09 | 1.15 | 745,568 | 1.15 |
| 1/02/2025 | 1.05 | 1.12 | 1.01 | 1.09 | 1,015,762 | 1.09 |
| 12/31/2024 | 1.02 | 0.00 | 1.02 | 1.01 | 0 | 1.01 |
| 12/30/2024 | 1.02 | 1.07 | 1.01 | 1.02 | 429,361 | 1.02 |
| 12/27/2024 | 1.05 | 1.10 | 1.00 | 1.03 | 351,280 | 1.03 |
| 12/26/2024 | 1.01 | 1.07 | 0.98 | 1.06 | 342,677 | 1.06 |
| 12/24/2024 | 1.00 | 1.07 | 0.96 | 1.03 | 565,105 | 1.03 |
| 12/23/2024 | 0.97 | 0.99 | 0.93 | 0.98 | 453,093 | 0.98 |
| 12/20/2024 | 0.90 | 0.98 | 0.88 | 0.93 | 529,161 | 0.93 |
| 12/19/2024 | 0.87 | 0.89 | 0.85 | 0.87 | 334,511 | 0.87 |
| 12/18/2024 | 0.95 | 0.95 | 0.85 | 0.86 | 629,751 | 0.86 |
| 12/17/2024 | 0.91 | 0.97 | 0.89 | 0.94 | 859,646 | 0.94 |
| 12/16/2024 | 0.97 | 0.99 | 0.84 | 0.92 | 677,914 | 0.92 |
| 12/13/2024 | 1.01 | 1.02 | 0.96 | 0.97 | 751,435 | 0.97 |
| 12/12/2024 | 1.14 | 1.15 | 0.95 | 0.98 | 1,656,124 | 0.98 |
| 12/11/2024 | 1.01 | 1.29 | 1.00 | 1.28 | 2,182,096 | 1.28 |
| 12/10/2024 | 1.01 | 1.01 | 0.96 | 0.99 | 206,689 | 0.99 |
| 12/09/2024 | 0.99 | 1.02 | 0.96 | 1.01 | 367,444 | 1.01 |
| 12/06/2024 | 0.99 | 1.00 | 0.94 | 0.96 | 471,179 | 0.96 |
| 12/05/2024 | 1.00 | 1.03 | 0.96 | 0.99 | 593,352 | 0.99 |
| 12/04/2024 | 1.02 | 1.02 | 0.96 | 0.98 | 195,469 | 0.98 |
| 12/03/2024 | 1.02 | 1.02 | 0.99 | 1.01 | 129,152 | 1.01 |
| 12/02/2024 | 1.02 | 1.04 | 0.98 | 1.02 | 270,124 | 1.02 |
| 11/29/2024 | 1.03 | 1.04 | 1.00 | 1.04 | 143,206 | 1.04 |
| 11/27/2024 | 1.04 | 1.05 | 0.96 | 1.00 | 120,476 | 1.00 |
| 11/26/2024 | 1.02 | 1.04 | 0.99 | 1.00 | 78,981 | 1.00 |
| 11/25/2024 | 1.04 | 1.07 | 1.01 | 1.03 | 186,056 | 1.03 |
| 11/22/2024 | 0.99 | 1.05 | 0.96 | 1.04 | 279,329 | 1.04 |
| 11/21/2024 | 0.97 | 1.00 | 0.96 | 0.98 | 103,280 | 0.98 |
| 11/20/2024 | 0.96 | 1.01 | 0.92 | 0.98 | 145,641 | 0.98 |
| 11/19/2024 | 0.97 | 1.02 | 0.93 | 0.97 | 155,041 | 0.97 |
| 11/18/2024 | 0.99 | 1.00 | 0.97 | 0.98 | 125,403 | 0.98 |
| 11/15/2024 | 1.06 | 1.06 | 0.93 | 0.96 | 223,367 | 0.96 |
| 11/14/2024 | 0.99 | 1.11 | 0.99 | 1.04 | 261,895 | 1.04 |
| 11/13/2024 | 1.13 | 1.20 | 0.95 | 0.99 | 616,472 | 0.99 |
| 11/12/2024 | 0.96 | 1.10 | 0.96 | 1.09 | 698,044 | 1.09 |
| 11/11/2024 | 0.98 | 0.99 | 0.90 | 0.92 | 316,476 | 0.92 |
| 11/08/2024 | 1.00 | 1.01 | 0.92 | 0.94 | 275,585 | 0.94 |
| 11/07/2024 | 1.06 | 1.06 | 0.97 | 0.99 | 439,001 | 0.99 |
| 11/06/2024 | 1.04 | 1.08 | 1.02 | 1.05 | 443,802 | 1.05 |
| 11/05/2024 | 1.03 | 1.05 | 1.02 | 1.04 | 165,268 | 1.04 |
| 11/04/2024 | 1.05 | 1.06 | 1.01 | 1.04 | 201,910 | 1.04 |
| 11/01/2024 | 1.07 | 1.07 | 1.05 | 1.06 | 105,528 | 1.06 |
| 10/31/2024 | 1.06 | 1.07 | 1.03 | 1.05 | 242,879 | 1.05 |