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)

1.090 -0.040 (-3.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 1.110 1.130 1.070 1.090 126,251 -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%)
Dec 01, 2025 1.320 1.350 1.170 1.175 95,526 -0.18(-12.96%)
Nov 28, 2025 1.340 1.360 1.320 1.350 50,267 +0.07(+5.47%)
Nov 26, 2025 1.250 1.354 1.240 1.280 71,314 +0.04(+3.23%)
Nov 25, 2025 1.110 1.250 1.100 1.240 203,144 -0.03(-2.36%)
Nov 24, 2025 1.200 1.270 1.200 1.270 392,363 +0.06(+4.96%)
Nov 21, 2025 1.220 1.308 1.130 1.210 58,390 -0.03(-2.42%)
Nov 20, 2025 1.400 1.400 1.230 1.240 115,290 -0.11(-8.15%)
Nov 19, 2025 1.620 1.625 1.310 1.350 207,925 -0.31(-18.67%)
Nov 18, 2025 1.770 1.820 1.620 1.660 158,418 -0.15(-8.03%)
Nov 17, 2025 1.770 1.980 1.750 1.805 197,318 +0.02(+1.40%)
Nov 14, 2025 1.670 1.820 1.655 1.780 55,570 +0.08(+4.71%)
Nov 13, 2025 1.730 1.790 1.670 1.700 38,136 -0.05(-2.86%)
Nov 12, 2025 1.790 1.847 1.690 1.750 57,763 +0.01(+0.57%)
Nov 11, 2025 1.700 1.750 1.680 1.740 48,108 +0.06(+3.57%)
Nov 10, 2025 1.830 1.919 1.590 1.680 157,572 -0.10(-5.62%)
Nov 07, 2025 1.700 2.100 1.630 1.780 416,622 +0.08(+4.71%)
Nov 06, 2025 1.800 1.800 1.670 1.700 38,951 -0.02(-1.33%)
Nov 05, 2025 1.690 1.755 1.660 1.723 27,809 +0.04(+2.56%)
Nov 04, 2025 1.810 1.810 1.660 1.680 65,095 -0.17(-9.19%)
Nov 03, 2025 2.000 2.000 1.800 1.850 41,962 -0.09(-4.64%)
Oct 31, 2025 1.960 1.960 1.900 1.940 32,155 -0.04(-2.02%)
Oct 30, 2025 2.010 2.050 1.935 1.980 29,285 -0.08(-3.88%)
Oct 29, 2025 2.080 2.090 1.980 2.060 29,054 +0.00(+0.00%)
Oct 28, 2025 2.050 2.100 1.980 2.060 20,599 +0.01(+0.49%)
Oct 27, 2025 2.130 2.130 2.010 2.050 20,452 -0.05(-2.38%)
Oct 24, 2025 1.990 2.100 1.935 2.100 23,203 +0.11(+5.53%)
Oct 23, 2025 1.870 1.990 1.870 1.990 29,877 +0.10(+5.29%)
Oct 22, 2025 2.030 2.059 1.770 1.890 175,499 -0.10(-5.03%)
Oct 21, 2025 2.210 2.210 1.950 1.990 139,748 -0.21(-9.55%)
Oct 20, 2025 2.100 2.200 2.100 2.200 20,556 +0.12(+5.77%)
Oct 17, 2025 2.100 2.204 2.010 2.080 83,103 -0.04(-1.89%)
Oct 16, 2025 2.260 2.300 2.050 2.120 117,377 -0.15(-6.61%)
Oct 15, 2025 2.130 2.400 2.110 2.270 205,156 +0.14(+6.57%)
Oct 14, 2025 2.100 2.155 2.080 2.130 90,908 +0.00(+0.00%)
Oct 13, 2025 2.070 2.152 2.015 2.130 40,207 +0.06(+2.90%)
Oct 10, 2025 2.200 2.275 1.930 2.070 396,189 -0.23(-10.00%)
Oct 09, 2025 2.210 2.415 2.175 2.300 700,470 +0.13(+5.99%)
Oct 08, 2025 2.130 2.270 2.080 2.170 184,042 +0.04(+1.88%)
Oct 07, 2025 2.190 2.190 2.100 2.130 70,498 -0.06(-2.74%)
Oct 06, 2025 2.150 2.216 2.070 2.190 99,590 +0.00(+0.00%)
Oct 03, 2025 2.210 2.240 2.160 2.190 59,041 -0.02(-0.90%)
Oct 02, 2025 2.100 2.250 2.050 2.210 130,639 -0.02(-0.90%)
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.