ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Jaguar Health, Inc. - Common Stock (NQ:JAGX)

0.3690 -0.0100 (-2.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 0.3849 0.3900 0.3401 0.3690 499,829 -0.01(-2.64%)
Apr 09, 2026 0.3980 0.3980 0.3650 0.3790 703,438 -0.02(-5.01%)
Apr 08, 2026 0.4312 0.4498 0.3902 0.3990 1,620,905 -0.01(-2.56%)
Apr 07, 2026 0.4062 0.4218 0.3780 0.4095 415,087 -0.00(-0.15%)
Apr 06, 2026 0.4100 0.4270 0.4000 0.4101 183,500 +0.01(+2.52%)
Apr 02, 2026 0.3885 0.4098 0.3701 0.4000 208,408 -0.01(-1.48%)
Apr 01, 2026 0.3700 0.4800 0.3700 0.4060 856,291 +0.04(+9.58%)
Mar 31, 2026 0.3470 0.3705 0.3260 0.3705 163,500 +0.04(+11.26%)
Mar 30, 2026 0.3470 0.3470 0.3130 0.3330 281,833 -0.01(-2.83%)
Mar 27, 2026 0.3900 0.3900 0.3427 0.3427 318,606 -0.05(-12.64%)
Mar 26, 2026 0.4060 0.4158 0.3830 0.3923 211,023 -0.02(-5.70%)
Mar 25, 2026 0.4025 0.4207 0.3902 0.4160 248,173 +0.02(+4.73%)
Mar 24, 2026 0.4100 0.4130 0.3805 0.3972 145,386 -0.00(-0.50%)
Mar 23, 2026 0.4200 0.4209 0.3841 0.3992 340,489 -0.02(-4.82%)
Mar 20, 2026 0.4000 0.4264 0.3986 0.4194 335,077 +0.00(+0.33%)
Mar 19, 2026 0.4278 0.4278 0.4000 0.4180 427,321 -0.02(-5.62%)
Mar 18, 2026 0.4816 0.4817 0.4302 0.4429 688,499 -0.04(-8.04%)
Mar 17, 2026 0.5131 0.5418 0.4600 0.4816 488,337 -0.02(-4.60%)
Mar 16, 2026 0.5275 0.5281 0.4910 0.5048 262,697 +0.00(+0.36%)
Mar 13, 2026 0.5500 0.5553 0.4901 0.5030 461,100 -0.04(-7.88%)
Mar 12, 2026 0.5400 0.5643 0.5100 0.5460 379,092 -0.02(-3.35%)
Mar 11, 2026 0.4700 0.6048 0.4620 0.5649 679,430 +0.09(+19.99%)
Mar 10, 2026 0.4900 0.4955 0.4653 0.4708 627,311 -0.02(-4.11%)
Mar 09, 2026 0.5900 0.5955 0.4800 0.4910 1,254,197 -0.10(-16.85%)
Mar 06, 2026 0.6000 0.6220 0.5900 0.5905 336,879 -0.01(-1.94%)
Mar 05, 2026 0.6500 0.6549 0.5906 0.6022 256,051 -0.05(-8.03%)
Mar 04, 2026 0.6500 0.6641 0.6172 0.6548 562,958 +0.04(+6.45%)
Mar 03, 2026 0.8054 0.8329 0.5900 0.6151 1,384,009 -0.19(-23.21%)
Mar 02, 2026 0.8900 0.9940 0.8000 0.8010 731,860 -0.09(-9.79%)
Feb 27, 2026 0.8580 0.9221 0.8100 0.8879 925,806 +0.03(+4.01%)
Feb 26, 2026 0.8800 0.8800 0.7471 0.8537 369,734 -0.02(-1.87%)
Feb 25, 2026 0.7300 0.9000 0.7300 0.8700 1,267,805 +0.14(+19.18%)
Feb 24, 2026 0.6100 0.7399 0.6097 0.7300 672,845 +0.10(+15.87%)
Feb 23, 2026 0.6076 0.6399 0.5900 0.6300 166,086 +0.02(+3.45%)
Feb 20, 2026 0.6356 0.6489 0.6090 0.6090 120,469 -0.03(-4.17%)
Feb 19, 2026 0.6200 0.6442 0.6086 0.6355 188,130 +0.02(+2.50%)
Feb 18, 2026 0.6069 0.6690 0.6069 0.6200 273,373 +0.00(+0.55%)
Feb 17, 2026 0.6000 0.6300 0.6000 0.6166 125,004 -0.02(-2.44%)
Feb 13, 2026 0.6070 0.6500 0.5900 0.6320 216,196 +0.05(+7.89%)
Feb 12, 2026 0.6400 0.6400 0.5610 0.5858 346,128 -0.02(-3.49%)
Feb 11, 2026 0.6700 0.6796 0.6051 0.6070 141,746 -0.04(-5.45%)
Feb 10, 2026 0.6700 0.6899 0.6420 0.6420 222,042 -0.02(-2.87%)
Feb 09, 2026 0.6767 0.6877 0.6300 0.6610 283,180 -0.01(-1.34%)
Feb 06, 2026 0.5900 0.6800 0.5900 0.6700 523,023 +0.08(+13.12%)
Feb 05, 2026 0.5651 0.6037 0.5600 0.5923 421,050 +0.01(+2.12%)
Feb 04, 2026 0.6090 0.6151 0.5700 0.5800 372,408 -0.03(-4.13%)
Feb 03, 2026 0.6400 0.6431 0.5975 0.6050 625,068 -0.04(-5.48%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.