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)

0.6015 -0.0075 (-1.23%)
Streaming Delayed Price Updated: 10:08 AM EST, Feb 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2026 0.6800 0.6831 0.6401 0.6401 393,083 -0.03(-5.11%)
Jan 30, 2026 0.6900 0.7000 0.6600 0.6746 341,627 -0.02(-2.39%)
Jan 29, 2026 0.6900 0.7154 0.6600 0.6911 606,440 +0.02(+2.31%)
Jan 28, 2026 0.7100 0.7100 0.6634 0.6755 798,403 -0.03(-4.20%)
Jan 27, 2026 0.7234 0.7306 0.6820 0.7051 797,762 -0.04(-4.79%)
Jan 26, 2026 0.7600 0.8000 0.7100 0.7406 1,138,956 -0.02(-3.18%)
Jan 23, 2026 0.7400 0.7886 0.7051 0.7649 1,298,337 +0.03(+4.78%)
Jan 22, 2026 0.8300 0.9900 0.6790 0.7300 6,082,674 -0.08(-9.78%)
Jan 21, 2026 0.8200 0.8300 0.7500 0.8091 2,146,786 -0.05(-5.37%)
Jan 20, 2026 0.9917 0.9973 0.8400 0.8550 7,834,893 -0.57(-40.21%)
Jan 16, 2026 1.060 1.870 1.010 1.430 160,402,224 +0.67(+87.05%)
Jan 15, 2026 0.7430 0.7874 0.7050 0.7645 440,862 +0.00(+0.03%)
Jan 14, 2026 0.6690 0.7700 0.6690 0.7643 983,039 +0.07(+10.61%)
Jan 13, 2026 0.8300 0.8345 0.6401 0.6910 2,897,776 -0.14(-16.75%)
Jan 12, 2026 1.130 1.140 0.8150 0.8300 28,543,564 -0.22(-20.95%)
Jan 09, 2026 1.120 1.140 1.045 1.050 179,979 -0.03(-2.78%)
Jan 08, 2026 1.100 1.100 1.020 1.080 239,443 -0.01(-0.92%)
Jan 07, 2026 1.110 1.125 1.050 1.090 156,145 -0.04(-3.54%)
Jan 06, 2026 1.030 1.140 1.030 1.130 193,552 +0.10(+9.71%)
Jan 05, 2026 1.010 1.038 0.9816 1.030 168,057 +0.03(+3.26%)
Jan 02, 2026 0.9493 1.020 0.9239 0.9975 232,578 +0.07(+7.12%)
Dec 31, 2025 1.040 1.040 0.9174 0.9312 178,645 -0.06(-6.05%)
Dec 30, 2025 1.060 1.060 0.9528 0.9912 229,791 -0.04(-3.77%)
Dec 29, 2025 1.080 1.145 0.9801 1.030 285,538 -0.06(-5.50%)
Dec 26, 2025 1.110 1.130 1.070 1.090 126,306 -0.04(-3.54%)
Dec 24, 2025 1.100 1.130 1.070 1.130 52,193 +0.04(+3.67%)
Dec 23, 2025 1.190 1.215 1.060 1.090 226,895 -0.10(-8.40%)
Dec 22, 2025 1.180 1.298 1.150 1.190 244,789 +0.02(+1.71%)
Dec 19, 2025 1.120 1.190 1.080 1.170 168,048 +0.04(+3.54%)
Dec 18, 2025 1.240 1.240 1.100 1.130 108,117 -0.06(-5.04%)
Dec 17, 2025 1.270 1.270 1.180 1.190 81,548 -0.05(-4.03%)
Dec 16, 2025 1.210 1.289 1.160 1.240 107,230 +0.05(+4.20%)
Dec 15, 2025 1.400 1.430 1.160 1.190 283,554 -0.16(-11.85%)
Dec 12, 2025 1.450 1.500 1.320 1.350 189,296 -0.09(-6.25%)
Dec 11, 2025 1.340 1.500 1.300 1.440 439,076 +0.11(+8.27%)
Dec 10, 2025 1.180 1.440 1.050 1.330 2,216,795 +0.16(+13.68%)
Dec 09, 2025 1.130 1.230 1.100 1.170 169,688 +0.07(+6.36%)
Dec 08, 2025 1.110 1.140 1.060 1.100 131,054 +0.02(+1.85%)
Dec 05, 2025 1.080 1.110 1.035 1.080 132,182 -0.02(-1.82%)
Dec 04, 2025 1.010 1.100 1.000 1.100 173,673 +0.08(+7.84%)
Dec 03, 2025 1.140 1.140 1.010 1.020 369,422 -0.14(-12.07%)
Dec 02, 2025 1.140 1.220 1.119 1.160 2,117,489 -0.02(-1.28%)
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.