Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jaguar Health Inc (NQ: JAGX )

1.070 -0.040 (-3.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 160461 165375 152334 156020 2 -2362.00(-1.49%)
May 30, 2019 168021 168021 156020 158382 3 -8032.00(-4.83%)
May 29, 2019 175770 175770 160650 166414 6 +5764.00(+3.59%)
May 28, 2019 170100 170100 160650 160650 1 -1040.00(-0.64%)
May 24, 2019 162634 170572 160744 161690 3 +1040.00(+0.65%)
May 23, 2019 160650 160650 160650 160650 2 -8505.00(-5.03%)
May 22, 2019 178322 178605 161690 169155 2 -756.00(-0.44%)
May 21, 2019 179550 179550 160650 169911 4 -11435.00(-6.31%)
May 20, 2019 193725 207900 171990 181346 5 -19939.00(-9.91%)
May 17, 2019 160650 205538 155925 201285 9 +40446.00(+25.15%)
May 16, 2019 165375 166226 159705 160839 2 -2173.00(-1.33%)
May 15, 2019 169155 170856 160650 163012 1 -2363.00(-1.43%)
May 14, 2019 170100 170100 160650 165375 2 +4253.00(+2.64%)
May 13, 2019 175108 181912 157342 161122 3 -8978.00(-5.28%)
May 10, 2019 179550 183330 165375 170100 3 -9450.00(-5.26%)
May 09, 2019 189000 189000 170100 179550 3 -9450.00(-5.00%)
May 08, 2019 189000 198450 179550 189000 2 -5670.00(-2.91%)
May 07, 2019 198450 199868 189000 194670 1 -4252.00(-2.14%)
May 06, 2019 198450 201190 196560 198922 2 -2363.00(-1.17%)
May 03, 2019 198450 203175 189094 201285 1 -4253.00(-2.07%)
May 02, 2019 198450 206482 197127 205538 2 -944.00(-0.46%)
May 01, 2019 209034 213759 203175 206482 2 -9828.00(-4.54%)
Apr 30, 2019 201285 224910 201285 216310 5 +14552.00(+7.21%)
Apr 29, 2019 206482 207900 189000 201758 3 -2456.00(-1.20%)
Apr 26, 2019 216405 216405 176715 204214 5 -12947.00(-5.96%)
Apr 25, 2019 208845 217350 208845 217161 3 -1134.00(-0.52%)
Apr 24, 2019 229635 236250 214988 218295 5 -2363.00(-1.07%)
Apr 23, 2019 217350 224910 213570 220658 3 +3308.00(+1.52%)
Apr 22, 2019 217350 217350 207900 217350 3 -11340.00(-4.96%)
Apr 18, 2019 231525 234360 217350 228690 4 -6520.00(-2.77%)
Apr 17, 2019 245700 255150 231525 235210 8 -29390.00(-11.11%)
Apr 16, 2019 217350 264600 207900 264600 12 +54338.00(+25.84%)
Apr 15, 2019 240030 240975 207900 210262 6 -20224.00(-8.77%)
Apr 12, 2019 239085 240030 217350 230486 8 -19372.00(-7.75%)
Apr 11, 2019 255150 255150 236250 249858 6 -5292.00(-2.07%)
Apr 10, 2019 261765 264600 245700 255150 8 -21735.00(-7.85%)
Apr 09, 2019 283406 283500 269325 276885 5 -6615.00(-2.33%)
Apr 08, 2019 292950 292950 274050 283500 8 -15120.00(-5.06%)
Apr 05, 2019 283500 311850 272632 298620 18 +15120.00(+5.33%)
Apr 04, 2019 292950 292950 274050 283500 10 +3024.00(+1.08%)
Apr 03, 2019 278775 297675 276412 280476 9 +4064.00(+1.47%)
Apr 02, 2019 285862 296730 269325 276412 11 -16538.00(-5.65%)
Apr 01, 2019 298336 330750 275090 292950 25 +28822.00(+10.91%)
Mar 29, 2019 262994 272160 245700 264128 11 -472.00(-0.18%)
Mar 28, 2019 292950 349650 245700 264600 29 -1890.00(-0.71%)
Mar 27, 2019 222264 309960 222264 266490 22 +39690.00(+17.50%)
Mar 26, 2019 255150 264600 207900 226800 14 -28350.00(-11.11%)
Mar 25, 2019 311850 321300 245700 255150 13 -59535.00(-18.92%)
Mar 22, 2019 321300 367605 291060 314685 30 +7182.00(+2.34%)
Mar 21, 2019 291060 321300 236250 307503 21 +5103.00(+1.69%)
Mar 20, 2019 406350 406350 292950 302400 29 -28350.00(-8.57%)
Mar 19, 2019 415800 444150 283500 330750 39 -113400.00(-25.53%)
Mar 18, 2019 151200 491400 151200 444150 70 +293990.00(+195.78%)
Mar 15, 2019 151200 159705 146475 150160 1 +378.00(+0.25%)
Mar 14, 2019 151200 156303 141750 149782 2 -6616.00(-4.23%)
Mar 13, 2019 163958 163958 151200 156398 2 -2834.00(-1.78%)
Mar 12, 2019 179550 179550 152712 159232 2 -14932.00(-8.57%)
Mar 11, 2019 151200 179550 141750 174164 4 +37234.00(+27.19%)
Mar 08, 2019 140805 141372 132300 136930 1 -4820.00(-3.40%)
Mar 07, 2019 160650 160650 132300 141750 2 -13702.00(-8.81%)
Mar 06, 2019 161595 168116 151200 155452 1 -5198.00(-3.24%)
Mar 05, 2019 160650 170100 160650 160650 1 -4725.00(-2.86%)
Mar 04, 2019 178605 178605 160650 165375 1 -4725.00(-2.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.