Jaguar Health Inc. Common Stockのデータ

Jaguar Health Inc. Common Stockの基本情報

名前 Jaguar Health Inc. Common Stock
ティッカー JAGX
国 United States
上場年 2015.0
セクター Health Care

Jaguar Health Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.95 2.76 2.92 2.86 10386300.0 2.86
2021-02-12 2.92 2.71 2.79 2.86 9928800.0 2.86
2021-02-11 2.9 2.7 2.88 2.8 14366300.0 2.8
2021-02-10 3.07 2.76 3.05 2.93 14676800.0 2.93
2021-02-09 3.19 2.93 3.17 3.06 17097200.0 3.06
2021-02-08 3.09 2.69 2.77 3.0 24849000.0 3.0
2021-02-05 2.79 2.66 2.79 2.72 11473400.0 2.72
2021-02-04 2.89 2.77 2.85 2.78 10213500.0 2.78
2021-02-03 2.89 2.72 2.79 2.85 12117900.0 2.85
2021-02-02 2.83 2.65 2.82 2.73 15074300.0 2.73
2021-02-01 2.94 2.71 2.89 2.82 13348700.0 2.82
2021-01-29 3.58 2.76 3.34 2.82 45095700.0 2.82
2021-01-28 3.3 2.3 2.7 2.92 49892200.0 2.92
2021-01-27 3.09 2.55 2.9 2.78 35430400.0 2.78
2021-01-26 3.37 3.17 3.37 3.26 18842900.0 3.26
2021-01-25 3.63 3.15 3.32 3.33 32390300.0 3.33
2021-01-22 3.44 3.06 3.13 3.24 25142700.0 3.24
2021-01-21 3.41 3.06 3.39 3.11 32478500.0 3.11
2021-01-20 3.13 2.8 3.1 2.92 27058600.0 2.92
2021-01-19 3.44 3.09 3.27 3.27 22867200.0 3.27
2021-01-15 3.45 3.12 3.27 3.3 20331000.0 3.3
2021-01-14 3.85 2.79 3.68 3.33 59411100.0 3.33
2021-01-13 3.93 3.45 3.84 3.69 59394700.0 3.69
2021-01-12 3.44 2.96 3.23 3.38 46183000.0 3.38
2021-01-11 4.2 3.2 3.85 3.6 83700200.0 3.6
2021-01-08 4.47 3.2 3.26 4.0 288267900.0 4.0
2021-01-07 2.95 2.02 2.14 2.68 115273300.0 2.68
2021-01-06 2.3 1.85 2.04 2.01 74429200.0 2.01
2021-01-05 2.99 1.89 2.21 1.95 334251600.0 1.95
2021-01-04 1.85 0.87 0.88 1.78 347462400.0 1.78
2020-12-31 1.0 0.66 0.67 0.81 141826300.0 0.81
2020-12-30 0.71 0.66 0.67 0.69 17764700.0 0.69
2020-12-29 0.74 0.66 0.72 0.72 32043700.0 0.72
2020-12-28 0.9 0.69 0.78 0.75 80975000.0 0.75
2020-12-24 0.85 0.65 0.8 0.71 93233300.0 0.71
2020-12-23 1.29 0.63 0.76 1.07 657042600.0 1.07
2020-12-22 0.46 0.34 0.34 0.4 103364800.0 0.4
2020-12-21 0.35 0.33 0.34 0.34 12691500.0 0.34
2020-12-18 0.36 0.34 0.35 0.34 15764300.0 0.34
2020-12-17 0.41 0.34 0.38 0.35 39860900.0 0.35
2020-12-16 0.43 0.37 0.38 0.42 41639800.0 0.42
2020-12-15 0.43 0.32 0.33 0.4 67701200.0 0.4
2020-12-14 0.35 0.32 0.35 0.33 9826600.0 0.33
2020-12-11 0.38 0.33 0.34 0.34 25427200.0 0.34
2020-12-10 0.35 0.33 0.34 0.34 8472000.0 0.34
2020-12-09 0.38 0.33 0.38 0.35 17914800.0 0.35
2020-12-08 0.44 0.39 0.44 0.4 13497600.0 0.4
2020-12-07 0.44 0.34 0.34 0.41 41174600.0 0.41
2020-12-04 0.39 0.33 0.38 0.34 20483200.0 0.34
2020-12-03 0.44 0.35 0.42 0.37 24837900.0 0.37
2020-12-02 0.46 0.35 0.39 0.41 46186700.0 0.41
2020-12-01 0.73 0.43 0.58 0.46 268841900.0 0.46
2020-11-30 0.39 0.21 0.22 0.35 137919400.0 0.35
2020-11-27 0.22 0.21 0.22 0.21 4406700.0 0.21
2020-11-25 0.23 0.21 0.21 0.21 11777200.0 0.21
2020-11-24 0.22 0.21 0.22 0.21 9805400.0 0.21
2020-11-23 0.22 0.21 0.21 0.21 14217200.0 0.21
2020-11-20 0.22 0.2 0.22 0.21 14863800.0 0.21
2020-11-19 0.23 0.21 0.22 0.22 16406000.0 0.22
2020-11-18 0.22 0.19 0.19 0.21 14364000.0 0.21
2020-11-17 0.2 0.19 0.2 0.19 5043400.0 0.19
2020-11-16 0.2 0.19 0.2 0.19 7315300.0 0.19
2020-11-13 0.21 0.2 0.21 0.2 3757400.0 0.2
2020-11-12 0.22 0.2 0.21 0.21 3691000.0 0.21
2020-11-11 0.22 0.2 0.21 0.21 9119200.0 0.21
2020-11-10 0.21 0.19 0.2 0.2 7022900.0 0.2
2020-11-09 0.2 0.19 0.2 0.2 3991400.0 0.2
2020-11-06 0.21 0.2 0.2 0.21 1496400.0 0.21
2020-11-05 0.21 0.19 0.2 0.2 3095000.0 0.2
2020-11-04 0.22 0.19 0.2 0.2 4424100.0 0.2
2020-11-03 0.2 0.19 0.19 0.2 2370400.0 0.2
2020-11-02 0.2 0.19 0.2 0.19 2863700.0 0.19
2020-10-30 0.22 0.19 0.22 0.2 3262600.0 0.2
2020-10-29 0.23 0.22 0.23 0.22 3666600.0 0.22
2020-10-28 0.23 0.2 0.23 0.21 5325500.0 0.21
2020-10-27 0.26 0.22 0.26 0.23 6869300.0 0.23
2020-10-26 0.26 0.25 0.26 0.26 2275900.0 0.26
2020-10-23 0.28 0.26 0.27 0.26 2113200.0 0.26
2020-10-22 0.29 0.25 0.29 0.27 7805500.0 0.27
2020-10-21 0.3 0.29 0.3 0.29 2616000.0 0.29
2020-10-20 0.31 0.3 0.31 0.3 2525800.0 0.3
2020-10-19 0.31 0.3 0.3 0.31 2185800.0 0.31
2020-10-16 0.31 0.3 0.31 0.3 1899800.0 0.3
2020-10-15 0.31 0.29 0.31 0.31 3306000.0 0.31
2020-10-14 0.31 0.3 0.31 0.31 2800000.0 0.31
2020-10-13 0.32 0.3 0.31 0.31 4088100.0 0.31
2020-10-12 0.32 0.31 0.32 0.32 2318800.0 0.32
2020-10-09 0.34 0.32 0.33 0.32 2922300.0 0.32
2020-10-08 0.34 0.32 0.34 0.33 4730500.0 0.33
2020-10-07 0.35 0.31 0.34 0.32 11921900.0 0.32
2020-10-06 0.41 0.31 0.34 0.33 50825400.0 0.33
2020-10-05 0.31 0.29 0.3 0.31 5282400.0 0.31
2020-10-02 0.3 0.29 0.3 0.3 2486100.0 0.3
2020-10-01 0.32 0.29 0.32 0.3 9048800.0 0.3
2020-09-30 0.3 0.28 0.29 0.29 2843700.0 0.29
2020-09-29 0.31 0.29 0.31 0.3 3066800.0 0.3
2020-09-28 0.32 0.3 0.32 0.31 2380800.0 0.31
2020-09-25 0.34 0.3 0.3 0.31 7642200.0 0.31
2020-09-24 0.31 0.28 0.31 0.3 5170200.0 0.3
2020-09-23 0.35 0.31 0.35 0.32 1719800.0 0.32
2020-09-22 0.36 0.34 0.36 0.34 1133000.0 0.34
2020-09-21 0.37 0.36 0.37 0.36 1016900.0 0.36
2020-09-18 0.38 0.36 0.36 0.36 1169200.0 0.36
2020-09-17 0.38 0.36 0.37 0.37 1553700.0 0.37
2020-09-16 0.4 0.36 0.38 0.38 2524900.0 0.38
2020-09-15 0.4 0.37 0.38 0.38 1875700.0 0.38
2020-09-14 0.41 0.38 0.39 0.39 3061300.0 0.39
2020-09-11 0.41 0.35 0.36 0.41 7889600.0 0.41
2020-09-10 0.55 0.37 0.52 0.38 54510500.0 0.38
2020-09-09 0.38 0.34 0.34 0.35 6268900.0 0.35
2020-09-08 0.36 0.3 0.31 0.34 3017100.0 0.34
2020-09-04 0.34 0.3 0.33 0.31 4197300.0 0.31
2020-09-03 0.37 0.33 0.37 0.34 3587200.0 0.34
2020-09-02 0.4 0.36 0.39 0.37 4012300.0 0.37
2020-09-01 0.41 0.37 0.4 0.38 2004000.0 0.38
2020-08-31 0.42 0.38 0.38 0.4 4732500.0 0.4
2020-08-28 0.4 0.38 0.38 0.39 1997500.0 0.39
2020-08-27 0.42 0.37 0.42 0.4 4438000.0 0.4
2020-08-26 0.45 0.41 0.43 0.42 2045100.0 0.42
2020-08-25 0.46 0.39 0.39 0.43 5110600.0 0.43
2020-08-24 0.42 0.38 0.41 0.39 5560300.0 0.39
2020-08-21 0.49 0.44 0.48 0.45 6230500.0 0.45
2020-08-20 0.52 0.48 0.52 0.5 3660400.0 0.5
2020-08-19 0.55 0.51 0.53 0.52 3869100.0 0.52
2020-08-18 0.56 0.51 0.55 0.54 6147100.0 0.54
2020-08-17 0.54 0.51 0.53 0.53 4855600.0 0.53
2020-08-14 0.55 0.5 0.54 0.5 9558300.0 0.5
2020-08-13 0.61 0.53 0.58 0.55 14798300.0 0.55
2020-08-12 0.75 0.62 0.73 0.64 6282800.0 0.64
2020-08-11 0.83 0.71 0.83 0.73 5327700.0 0.73
2020-08-10 0.83 0.75 0.75 0.8 5826100.0 0.8
2020-08-07 0.8 0.74 0.79 0.75 3254500.0 0.75
2020-08-06 0.85 0.75 0.76 0.77 16437000.0 0.77
2020-08-05 0.74 0.67 0.68 0.74 5948100.0 0.74
2020-08-04 0.69 0.67 0.68 0.68 1646700.0 0.68
2020-08-03 0.68 0.64 0.64 0.68 2611200.0 0.68
2020-07-31 0.68 0.64 0.66 0.65 2865700.0 0.65
2020-07-30 0.7 0.62 0.66 0.67 4771500.0 0.67
2020-07-29 0.69 0.65 0.68 0.68 3712500.0 0.68
2020-07-28 0.7 0.66 0.7 0.69 3193100.0 0.69
2020-07-27 0.76 0.68 0.71 0.7 8611500.0 0.7
2020-07-24 0.71 0.64 0.67 0.7 5409400.0 0.7
2020-07-23 0.73 0.63 0.71 0.67 11578600.0 0.67
2020-07-22 0.77 0.69 0.7 0.74 11611300.0 0.74
2020-07-21 0.76 0.68 0.76 0.72 4215800.0 0.72
2020-07-20 0.78 0.69 0.73 0.76 7819300.0 0.76
2020-07-17 0.7 0.67 0.7 0.69 2896900.0 0.69
2020-07-16 0.71 0.63 0.65 0.7 5055800.0 0.7
2020-07-15 0.67 0.58 0.58 0.66 4792100.0 0.66
2020-07-14 0.65 0.56 0.63 0.63 4555100.0 0.63
2020-07-13 0.75 0.64 0.72 0.66 6917800.0 0.66
2020-07-10 0.82 0.6 0.64 0.69 23747400.0 0.69
2020-07-09 0.67 0.54 0.57 0.65 15211600.0 0.65
2020-07-08 0.59 0.54 0.55 0.56 4266200.0 0.56
2020-07-07 0.57 0.48 0.49 0.54 6815500.0 0.54
2020-07-06 0.49 0.47 0.48 0.49 1423900.0 0.49
2020-07-02 0.5 0.47 0.5 0.47 1578600.0 0.47
2020-07-01 0.5 0.47 0.48 0.48 1071400.0 0.48
2020-06-30 0.5 0.47 0.49 0.49 1306700.0 0.49
2020-06-29 0.51 0.46 0.5 0.49 1528100.0 0.49
2020-06-26 0.53 0.49 0.52 0.5 1401300.0 0.5
2020-06-25 0.54 0.49 0.52 0.52 2699300.0 0.52
2020-06-24 0.55 0.51 0.53 0.52 2072800.0 0.52
2020-06-23 0.58 0.52 0.55 0.54 2675600.0 0.54
2020-06-22 0.58 0.55 0.58 0.56 2371800.0 0.56
2020-06-19 0.6 0.54 0.55 0.55 5013800.0 0.55
2020-06-18 0.58 0.5 0.5 0.55 7722000.0 0.55
2020-06-17 0.53 0.49 0.52 0.51 1319900.0 0.51
2020-06-16 0.56 0.51 0.55 0.52 1753300.0 0.52
2020-06-15 0.56 0.48 0.5 0.55 5714300.0 0.55
2020-06-12 0.54 0.46 0.5 0.5 2927200.0 0.5
2020-06-11 0.5 0.46 0.48 0.49 2446700.0 0.49
2020-06-10 0.6 0.51 0.56 0.54 6008000.0 0.54
2020-06-09 0.59 0.48 0.51 0.57 12413800.0 0.57
2020-06-08 0.5 0.46 0.47 0.49 4442700.0 0.49
2020-06-05 0.49 0.43 0.45 0.47 7998700.0 0.47
2020-06-04 0.45 0.44 0.45 0.44 3486900.0 0.44
2020-06-03 0.47 0.44 0.46 0.45 3663800.0 0.45
2020-06-02 0.46 0.43 0.44 0.44 4780800.0 0.44
2020-06-01 0.45 0.42 0.44 0.44 4222100.0 0.44
2020-05-29 0.6 0.45 0.53 0.48 36197500.0 0.48
2020-05-28 0.44 0.41 0.44 0.42 6764400.0 0.42
2020-05-27 0.43 0.4 0.43 0.41 3072300.0 0.41
2020-05-26 0.45 0.42 0.44 0.44 5214900.0 0.44
2020-05-22 0.47 0.43 0.43 0.44 12473700.0 0.44
2020-05-21 0.68 0.49 0.52 0.64 6207600.0 0.64
2020-05-20 0.52 0.49 0.51 0.5 262900.0 0.5
2020-05-19 0.53 0.5 0.51 0.51 339100.0 0.51
2020-05-18 0.52 0.49 0.49 0.5 279500.0 0.5
2020-05-15 0.51 0.47 0.5 0.49 394500.0 0.49
2020-05-14 0.54 0.5 0.53 0.51 333800.0 0.51
2020-05-13 0.57 0.49 0.57 0.54 741000.0 0.54
2020-05-12 0.62 0.53 0.58 0.57 1346100.0 0.57
2020-05-11 0.57 0.53 0.56 0.54 385700.0 0.54
2020-05-08 0.55 0.5 0.5 0.53 289200.0 0.53
2020-05-07 0.53 0.5 0.51 0.52 315200.0 0.52
2020-05-06 0.55 0.49 0.54 0.51 586100.0 0.51
2020-05-05 0.57 0.47 0.47 0.54 1791300.0 0.54
2020-05-04 0.46 0.45 0.46 0.46 176200.0 0.46
2020-05-01 0.47 0.45 0.47 0.46 124700.0 0.46
2020-04-30 0.47 0.45 0.47 0.46 283000.0 0.46
2020-04-29 0.49 0.44 0.49 0.44 433200.0 0.44
2020-04-28 0.52 0.45 0.47 0.47 1205400.0 0.47
2020-04-27 0.47 0.44 0.44 0.47 251700.0 0.47
2020-04-24 0.45 0.43 0.45 0.45 200000.0 0.45
2020-04-23 0.45 0.42 0.44 0.44 175500.0 0.44
2020-04-22 0.44 0.42 0.43 0.44 164700.0 0.44
2020-04-21 0.45 0.43 0.45 0.44 154800.0 0.44
2020-04-20 0.48 0.44 0.47 0.45 221000.0 0.45
2020-04-17 0.5 0.45 0.5 0.46 374800.0 0.46
2020-04-16 0.59 0.47 0.59 0.47 599800.0 0.47
2020-04-15 0.51 0.47 0.5 0.5 137100.0 0.5
2020-04-14 0.51 0.47 0.51 0.5 207400.0 0.5
2020-04-13 0.52 0.47 0.51 0.5 96200.0 0.5
2020-04-09 0.52 0.47 0.49 0.47 190000.0 0.47
2020-04-08 0.5 0.47 0.49 0.48 141100.0 0.48
2020-04-07 0.51 0.46 0.48 0.47 235300.0 0.47
2020-04-06 0.53 0.47 0.53 0.48 256600.0 0.48
2020-04-03 0.52 0.47 0.49 0.5 120800.0 0.5
2020-04-02 0.53 0.47 0.51 0.47 179300.0 0.47
2020-04-01 0.55 0.48 0.52 0.5 363300.0 0.5
2020-03-31 0.53 0.45 0.53 0.48 204300.0 0.48
2020-03-30 0.53 0.47 0.53 0.53 113600.0 0.53
2020-03-27 0.57 0.5 0.57 0.53 165600.0 0.53
2020-03-26 0.6 0.52 0.55 0.55 544900.0 0.55
2020-03-25 0.55 0.48 0.5 0.54 246600.0 0.54
2020-03-24 0.55 0.47 0.55 0.48 157300.0 0.48
2020-03-23 0.55 0.45 0.52 0.49 518400.0 0.49
2020-03-20 0.49 0.43 0.47 0.45 193600.0 0.45
2020-03-19 0.47 0.39 0.4 0.46 683600.0 0.46
2020-03-18 0.44 0.35 0.41 0.38 190400.0 0.38
2020-03-17 0.44 0.4 0.44 0.41 93300.0 0.41
2020-03-16 0.42 0.38 0.4 0.41 161700.0 0.41
2020-03-13 0.45 0.38 0.43 0.4 186700.0 0.4
2020-03-12 0.42 0.37 0.4 0.38 256700.0 0.38
2020-03-11 0.51 0.42 0.5 0.45 247300.0 0.45
2020-03-10 0.55 0.46 0.5 0.49 280000.0 0.49
2020-03-09 0.55 0.5 0.5 0.52 349100.0 0.52
2020-03-06 0.63 0.57 0.63 0.59 281700.0 0.59
2020-03-05 0.78 0.63 0.73 0.65 1798300.0 0.65
2020-03-04 0.63 0.6 0.6 0.62 120300.0 0.62
2020-03-03 0.64 0.59 0.63 0.63 223200.0 0.63
2020-03-02 0.62 0.56 0.6 0.6 280100.0 0.6
2020-02-28 0.6 0.54 0.57 0.57 317000.0 0.57
2020-02-27 0.62 0.58 0.62 0.6 275700.0 0.6
2020-02-26 0.68 0.63 0.65 0.63 221500.0 0.63
2020-02-25 0.7 0.65 0.7 0.65 213100.0 0.65
2020-02-24 0.74 0.67 0.74 0.68 105000.0 0.68
2020-02-21 0.74 0.7 0.71 0.71 163800.0 0.71
2020-02-20 0.71 0.68 0.69 0.7 185300.0 0.7
2020-02-19 0.69 0.67 0.69 0.68 144800.0 0.68
2020-02-18 0.71 0.68 0.71 0.68 140000.0 0.68