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)

2.050 -0.100 (-4.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 25, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2025 2.140 2.140 2.011 2.050 280,390 -0.10(-4.65%)
Sep 24, 2025 2.020 2.250 1.910 2.150 1,186,235 +0.14(+6.97%)
Sep 23, 2025 2.020 2.096 2.010 2.010 92,121 -0.02(-0.99%)
Sep 22, 2025 1.870 2.050 1.820 2.030 71,448 +0.17(+9.14%)
Sep 19, 2025 1.900 1.930 1.860 1.860 41,488 -0.05(-2.62%)
Sep 18, 2025 1.860 1.910 1.850 1.910 61,430 +0.05(+2.69%)
Sep 17, 2025 1.930 1.970 1.850 1.860 79,998 -0.11(-5.58%)
Sep 16, 2025 1.960 1.981 1.930 1.970 42,282 +0.00(+0.00%)
Sep 15, 2025 1.980 1.995 1.917 1.970 43,963 +0.01(+0.51%)
Sep 12, 2025 2.000 2.000 1.880 1.960 99,628 -0.07(-3.45%)
Sep 11, 2025 2.060 2.119 1.960 2.030 67,436 -0.04(-1.93%)
Sep 10, 2025 1.950 2.160 1.945 2.070 212,501 +0.14(+7.25%)
Sep 09, 2025 1.970 1.973 1.895 1.930 83,170 -0.05(-2.53%)
Sep 08, 2025 1.810 2.000 1.800 1.980 288,663 +0.21(+11.86%)
Sep 05, 2025 1.660 1.780 1.651 1.770 128,741 +0.12(+7.27%)
Sep 04, 2025 1.680 1.690 1.600 1.650 60,598 -0.03(-1.79%)
Sep 03, 2025 1.660 1.690 1.650 1.680 41,570 +0.01(+0.60%)
Sep 02, 2025 1.670 1.700 1.640 1.670 120,393 +0.04(+2.45%)
Aug 29, 2025 1.680 1.680 1.570 1.630 104,186 +0.03(+1.87%)
Aug 28, 2025 1.790 1.849 1.595 1.600 799,083 -0.17(-9.60%)
Aug 27, 2025 1.790 1.810 1.740 1.770 47,741 +0.01(+0.57%)
Aug 26, 2025 1.830 1.834 1.730 1.760 56,402 -0.03(-1.68%)
Aug 25, 2025 1.840 1.850 1.760 1.790 114,107 -0.01(-0.56%)
Aug 22, 2025 1.850 1.850 1.780 1.800 130,896 -0.02(-1.10%)
Aug 21, 2025 1.860 1.880 1.790 1.820 103,188 -0.05(-2.67%)
Aug 20, 2025 2.000 2.023 1.820 1.870 108,016 -0.05(-2.60%)
Aug 19, 2025 2.050 2.100 1.870 1.920 183,385 -0.15(-7.25%)
Aug 18, 2025 2.110 2.110 2.020 2.070 45,264 -0.03(-1.43%)
Aug 15, 2025 2.120 2.120 2.020 2.100 111,227 +0.03(+1.45%)
Aug 14, 2025 2.310 2.310 2.060 2.070 271,382 -0.52(-20.08%)
Aug 13, 2025 2.450 2.600 2.320 2.590 152,559 +0.24(+10.21%)
Aug 12, 2025 2.170 2.650 2.159 2.350 265,339 +0.18(+8.29%)
Aug 11, 2025 2.160 2.170 2.100 2.170 43,835 +0.03(+1.40%)
Aug 08, 2025 2.100 2.199 2.020 2.140 50,107 +0.04(+1.90%)
Aug 07, 2025 2.250 2.250 2.050 2.100 39,916 -0.12(-5.62%)
Aug 06, 2025 2.240 2.330 2.200 2.225 48,956 -0.00(-0.22%)
Aug 05, 2025 2.170 2.260 2.120 2.230 64,173 +0.08(+3.72%)
Aug 04, 2025 1.960 2.167 1.960 2.150 56,910 +0.17(+8.59%)
Aug 01, 2025 2.000 2.010 1.930 1.980 41,235 -0.06(-2.94%)
Jul 31, 2025 2.080 2.100 2.010 2.040 67,678 -0.10(-4.67%)
Jul 30, 2025 2.190 2.190 2.110 2.140 62,188 -0.05(-2.28%)
Jul 29, 2025 2.230 2.250 2.180 2.190 100,484 -0.06(-2.67%)
Jul 28, 2025 2.260 2.270 2.210 2.250 52,932 +0.01(+0.45%)
Jul 25, 2025 2.300 2.300 2.190 2.240 89,938 -0.07(-3.03%)
Jul 24, 2025 2.380 2.400 2.280 2.310 62,778 -0.07(-2.94%)
Jul 23, 2025 2.400 2.430 2.330 2.380 78,728 -0.02(-0.83%)
Jul 22, 2025 2.390 2.440 2.320 2.400 77,946 -0.01(-0.41%)
Jul 21, 2025 2.370 2.440 2.330 2.410 165,648 +0.09(+3.88%)
Jul 18, 2025 2.340 2.349 2.270 2.320 116,552 +0.00(+0.00%)
Jul 17, 2025 2.470 2.510 2.300 2.320 131,241 -0.12(-4.92%)
Jul 16, 2025 2.400 2.510 2.400 2.440 114,644 +0.04(+1.67%)
Jul 15, 2025 2.410 2.457 2.380 2.400 50,705 +0.01(+0.42%)
Jul 14, 2025 2.750 2.750 2.280 2.390 331,512 -0.31(-11.48%)
Jul 11, 2025 2.590 2.790 2.580 2.700 177,703 +0.07(+2.66%)
Jul 10, 2025 2.630 2.720 2.580 2.630 84,650 +0.00(+0.00%)
Jul 09, 2025 2.580 2.650 2.570 2.630 37,055 +0.02(+0.77%)
Jul 08, 2025 2.580 2.630 2.540 2.610 45,048 +0.07(+2.76%)
Jul 07, 2025 2.600 2.650 2.530 2.540 64,810 -0.04(-1.55%)
Jul 03, 2025 2.580 2.600 2.540 2.580 17,887 +0.01(+0.39%)
Jul 02, 2025 2.500 2.600 2.500 2.570 104,883 +0.07(+2.80%)
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 following
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.