Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Jaguar Health I (JAGX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.3959 0.407 0.3748 0.40 11,089
2nd Apr 2026 (Thu) 0.3959 0.407 0.3748 0.40 11,089
1st Apr 2026 (Wed) 0.3776 0.48 0.3776 0.406 86,493
31st Mar 2026 (Tue) 0.3301 0.3699 0.3301 0.3705 7,777
30th Mar 2026 (Mon) 0.3418 0.3431 0.32 0.333 13,481
27th Mar 2026 (Fri) 0.3821 0.3821 0.3456 0.3427 11,813
26th Mar 2026 (Thu) 0.395 0.3994 0.383 0.3923 13,826
25th Mar 2026 (Wed) 0.397 0.4155 0.3964 0.416 5,955
24th Mar 2026 (Tue) 0.3905 0.3959 0.3877 0.3972 2,806
23rd Mar 2026 (Mon) 0.401 0.4209 0.394 0.3992 22,627
20th Mar 2026 (Fri) 0.40 0.4222 0.40 0.4194 8,253
19th Mar 2026 (Thu) 0.4111 0.4258 0.40 0.418 7,101
18th Mar 2026 (Wed) 0.4611 0.467 0.4302 0.4429 33,220
17th Mar 2026 (Tue) 0.526 0.53 0.4607 0.4816 23,646
16th Mar 2026 (Mon) 0.515 0.52 0.4949 0.5048 12,127
13th Mar 2026 (Fri) 0.5349 0.5474 0.4916 0.503 50,516
12th Mar 2026 (Thu) 0.526 0.5605 0.51 0.546 7,553
11th Mar 2026 (Wed) 0.4697 0.6029 0.4668 0.5649 41,546
10th Mar 2026 (Tue) 0.4786 0.4953 0.4671 0.4708 18,219
9th Mar 2026 (Mon) 0.59 0.59 0.48 0.491 48,454
6th Mar 2026 (Fri) 0.60 0.6186 0.5918 0.5905 6,181
5th Mar 2026 (Thu) 0.65 0.6546 0.599 0.6022 15,457
4th Mar 2026 (Wed) 0.638 0.6641 0.6172 0.6548 40,382
3rd Mar 2026 (Tue) 0.796 0.8101 0.59 0.6151 51,993
2nd Mar 2026 (Mon) 0.88 0.99 0.8101 0.801 27,748
27th Feb 2026 (Fri) 0.83 0.9211 0.81 0.8879 49,504
26th Feb 2026 (Thu) 0.808 0.8433 0.808 0.8537 3,291
25th Feb 2026 (Wed) 0.605 0.87 0.605 0.87 0
24th Feb 2026 (Tue) 0.605 0.73 0.605 0.73 0
23rd Feb 2026 (Mon) 0.605 0.6399 0.59 0.63 9,251
20th Feb 2026 (Fri) 0.6328 0.64 0.6103 0.609 4,735
19th Feb 2026 (Thu) 0.629 0.6442 0.6176 0.6355 13,583
18th Feb 2026 (Wed) 0.6099 0.669 0.6099 0.62 22,042
17th Feb 2026 (Tue) 0.6037 0.63 0.60 0.6166 14,142
16th Feb 2026 (Mon) 0.5914 0.6497 0.591 0.632 18,907
13th Feb 2026 (Fri) 0.5914 0.6497 0.591 0.632 18,907
12th Feb 2026 (Thu) 0.6076 0.6175 0.5663 0.5858 5,364
11th Feb 2026 (Wed) 0.66 0.66 0.607 0.607 12,419
10th Feb 2026 (Tue) 0.68 0.68 0.6551 0.642 15,968
9th Feb 2026 (Mon) 0.64 0.6825 0.6329 0.661 13,234
6th Feb 2026 (Fri) 0.5909 0.67 0.5909 0.67 58,192
5th Feb 2026 (Thu) 0.5719 0.5957 0.564 0.5923 32,784
FTSE 100 Latest
Value10,436.29
Change71.50