XNAS
Datos históricos de Jaguar Health, Inc.
Jaguar Health, Inc. · JAGX
$4.83
▲ +0.01 (+0.10%)
Última operación · 10/10/2026, 17:30:14 UTC
- Variación en el periodo
- −99.52%
- Máximo
- US$1,145.45
- 15 de octubre de 2025
- Mínimo
- US$2.35
- 17 de septiembre de 2026
- Volumen medio diario
- 0.52 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 4.56 | 5.33 | 4.47 | 4.79 | +5.74% | 1.09 M |
| 8 oct 2026 | 4.82 | 4.94 | 4.37 | 4.53 | −9.40% | 590,324.142 |
| 7 oct 2026 | 5.24 | 5.50 | 4.91 | 5.00 | −11.03% | 1.2 M |
| 6 oct 2026 | 6.56 | 7.27 | 5.34 | 5.62 | +18.82% | 27.07 M |
| 5 oct 2026 | 4.27 | 6.00 | 4.10 | 4.73 | +29.23% | 21.9 M |
| 2 oct 2026 | 4.15 | 4.30 | 3.50 | 3.66 | −7.34% | 598,907.405 |
| 1 oct 2026 | 4.34 | 4.48 | 3.82 | 3.95 | −12.22% | 471,265.998 |
| 30 sep 2026 | 5.04 | 5.14 | 4.41 | 4.50 | −15.41% | 732,255.939 |
| 29 sep 2026 | 5.37 | 6.10 | 5.00 | 5.32 | −11.63% | 943,862.197 |
| 28 sep 2026 | 6.99 | 7.25 | 5.80 | 6.02 | −21.82% | 1.41 M |
| 25 sep 2026 | 9.09 | 12.10 | 6.80 | 7.70 | +9.07% | 30.02 M |
| 24 sep 2026 | 7.03 | 7.72 | 6.02 | 7.06 | −20.76% | 2.08 M |
| 23 sep 2026 | 15.43 | 19.46 | 8.50 | 8.91 | −74.14% | 11.66 M |
| 22 sep 2026 | 2.83 | 41.53 | 2.75 | 34.46 | +1,190.64% | 27.95 M |
| 21 sep 2026 | 2.87 | 2.87 | 2.48 | 2.67 | −1.48% | 74,040.866 |
| 18 sep 2026 | 2.76 | 3.16 | 2.65 | 2.71 | −1.45% | 234,002.331 |
| 17 sep 2026 | 3.70 | 3.70 | 2.35 | 2.75 | −21.28% | 261,043.761 |
| 16 sep 2026 | 3.53 | 4.66 | 3.14 | 3.49 | +3.70% | 295,300.975 |
| 15 sep 2026 | 4.35 | 4.52 | 3.00 | 3.37 | −29.57% | 141,978.764 |
| 14 sep 2026 | 4.65 | 5.03 | 4.47 | 4.78 | +1.56% | 30,112.178 |
| 11 sep 2026 | 4.88 | 4.88 | 4.37 | 4.71 | −1.57% | 27,387.709 |
| 10 sep 2026 | 5.50 | 5.50 | 4.64 | 4.79 | −12.91% | 50,611.907 |
| 9 sep 2026 | 6.38 | 6.38 | 4.88 | 5.49 | −11.56% | 38,093.451 |
| 8 sep 2026 | 7.59 | 7.59 | 6.00 | 6.21 | −30.60% | 64,949.527 |
| 4 sep 2026 | 10.16 | 10.21 | 8.57 | 8.95 | −14.06% | 184,543.207 |
| 3 sep 2026 | 11.49 | 11.49 | 10.28 | 10.42 | −4.86% | 9,454.379 |
| 2 sep 2026 | 11.25 | 11.34 | 10.64 | 10.95 | −0.15% | 7,919.169 |
| 1 sep 2026 | 11.93 | 12.38 | 10.77 | 10.97 | −7.60% | 7,103.661 |
| 31 ago 2026 | 11.78 | 12.00 | 11.25 | 11.87 | −2.32% | 3,214.945 |
| 28 ago 2026 | 12.84 | 12.90 | 11.93 | 12.15 | −6.37% | 10,706.939 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.