Jaguar Health, Inc. JAGX
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$3,95-0,55 (-%12,22)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3,95 | -%12,22 | $4,34 | $4,48 | $3,82 | 463,60K |
| 2026-09-30 | $4,50 | -%15,41 | $5,04 | $5,14 | $4,41 | 732,30K |
| 2026-09-29 | $5,32 | -%11,63 | $5,37 | $6,10 | $5,00 | 943,90K |
| 2026-09-28 | $6,02 | -%21,82 | $6,99 | $7,25 | $5,80 | 1,41M |
| 2026-09-25 | $7,70 | +%9,07 | $9,09 | $12,10 | $6,80 | 30,02M |
| 2026-09-24 | $7,06 | -%20,76 | $7,03 | $7,72 | $6,02 | 2,08M |
| 2026-09-23 | $8,91 | -%74,14 | $15,43 | $19,46 | $8,50 | 11,66M |
| 2026-09-22 | $34,46 | +%1.190,64 | $2,83 | $41,53 | $2,75 | 27,95M |
| 2026-09-21 | $2,67 | -%1,48 | $2,87 | $2,87 | $2,48 | 72,90K |
| 2026-09-18 | $2,71 | -%1,45 | $2,76 | $3,16 | $2,65 | 232,30K |
| 2026-09-17 | $2,75 | -%21,32 | $3,70 | $3,70 | $2,35 | 256,30K |
| 2026-09-16 | $3,49 | +%3,56 | $3,53 | $4,66 | $3,13 | 295,30K |
| 2026-09-15 | $3,38 | -%29,47 | $4,35 | $4,53 | $3,00 | 141,98K |
| 2026-09-14 | $4,78 | +%1,59 | $4,65 | $5,04 | $4,47 | 30,09K |
| 2026-09-11 | $4,71 | -%1,57 | $4,89 | $4,89 | $4,38 | 27,38K |
| 2026-09-10 | $4,78 | -%12,84 | $5,51 | $5,51 | $4,65 | 50,02K |
| 2026-09-09 | $5,49 | -%11,59 | $6,38 | $6,38 | $4,88 | 38,09K |
| 2026-09-08 | $6,21 | -%30,65 | $7,59 | $7,59 | $6,00 | 64,95K |
| 2026-09-04 | $8,95 | -%13,98 | $10,15 | $10,22 | $8,58 | 184,54K |
| 2026-09-03 | $10,41 | -%4,93 | $11,49 | $11,49 | $10,27 | 9,45K |
| 2026-09-02 | $10,95 | -%0,14 | $11,25 | $11,34 | $10,64 | 7,91K |
| 2026-09-01 | $10,97 | -%7,59 | $11,93 | $12,38 | $10,77 | 7,07K |
| 2026-08-31 | $11,86 | -%2,35 | $11,79 | $12,00 | $11,25 | 3,21K |
| 2026-08-28 | $12,15 | -%6,36 | $12,84 | $12,90 | $11,93 | 10,66K |
| 2026-08-27 | $12,98 | -%5,88 | $14,70 | $14,70 | $12,98 | 6,69K |
| 2026-08-26 | $13,78 | -%0,65 | $13,95 | $15,45 | $13,53 | 19,75K |
| 2026-08-25 | $13,88 | +%1,43 | $13,65 | $14,51 | $12,98 | 3,77K |
| 2026-08-24 | $13,68 | +%5,07 | $13,35 | $15,60 | $12,60 | 17,21K |
| 2026-08-21 | $13,02 | -%0,69 | $13,05 | $13,92 | $12,38 | 4,99K |
| 2026-08-20 | $13,11 | -%5,41 | $13,05 | $13,65 | $12,45 | 4,79K |
| 2026-08-19 | $13,86 | -%5,42 | $14,55 | $14,70 | $13,26 | 15,37K |
| 2026-08-18 | $14,65 | +%11,15 | $12,78 | $15,45 | $12,15 | 17,73K |
| 2026-08-17 | $13,19 | -%4,04 | $13,50 | $13,77 | $12,90 | 8,10K |
| 2026-08-14 | $13,74 | +%16,99 | $11,55 | $15,00 | $11,11 | 82,05K |
| 2026-08-13 | $11,74 | +%3,03 | $11,76 | $12,15 | $11,10 | 7,21K |
| 2026-08-12 | $11,40 | -%2,94 | $11,55 | $12,47 | $10,88 | 9,79K |
| 2026-08-11 | $11,74 | -%6,12 | $12,35 | $12,61 | $11,55 | 8,02K |
| 2026-08-10 | $12,51 | -%12,21 | $15,00 | $15,00 | $12,33 | 14,55K |
| 2026-08-07 | $14,25 | +%1,17 | $14,55 | $14,70 | $14,10 | 3,40K |
| 2026-08-06 | $14,09 | -%11,00 | $15,90 | $15,90 | $13,95 | 6,87K |
| 2026-08-05 | $15,82 | +%5,50 | $15,69 | $16,35 | $14,55 | 11,30K |
| 2026-08-04 | $15,00 | %0,00 | $14,82 | $15,30 | $14,82 | 3,95K |
| 2026-08-03 | $15,00 | %0,00 | $15,15 | $16,20 | $14,40 | 6,77K |
| 2026-07-31 | $15,00 | -%3,85 | $15,30 | $16,05 | $15,00 | 2,19K |
| 2026-07-30 | $15,60 | +%7,66 | $14,85 | $16,05 | $14,49 | 6,84K |
| 2026-07-29 | $14,49 | +%0,21 | $14,28 | $14,84 | $14,04 | 2,31K |
| 2026-07-28 | $14,46 | -%3,60 | $14,55 | $15,45 | $14,28 | 5,13K |
| 2026-07-27 | $15,00 | +%3,84 | $14,55 | $15,30 | $13,65 | 6,44K |
| 2026-07-24 | $14,44 | -%6,50 | $15,60 | $16,20 | $14,25 | 13,01K |
| 2026-07-23 | $15,45 | -%22,56 | $19,95 | $19,95 | $14,55 | 15,36K |
| 2026-07-22 | $19,95 | +%5,56 | $19,50 | $20,25 | $18,75 | 3,83K |
| 2026-07-21 | $18,90 | -%0,40 | $19,50 | $20,40 | $18,45 | 3,01K |
| 2026-07-20 | $18,98 | -%2,69 | $19,05 | $19,20 | $17,25 | 4,50K |
| 2026-07-17 | $19,50 | -%2,62 | $19,05 | $21,30 | $15,30 | 20,99K |
| 2026-07-16 | $20,02 | -%31,54 | $29,25 | $29,63 | $18,90 | 12,59K |
| 2026-07-15 | $29,25 | -%10,14 | $31,95 | $32,03 | $29,10 | 2,73K |
| 2026-07-14 | $32,55 | -%3,56 | $33,75 | $33,75 | $32,25 | 1,15K |
| 2026-07-13 | $33,75 | -%2,60 | $33,75 | $34,20 | $33,30 | 480 |
| 2026-07-10 | $34,65 | -%2,53 | $35,25 | $35,25 | $33,15 | 2,84K |
| 2026-07-09 | $35,55 | -%1,66 | $36,60 | $36,60 | $32,55 | 2,37K |
| 2026-07-08 | $36,15 | -%9,40 | $39,90 | $39,90 | $35,10 | 2,25K |
| 2026-07-07 | $39,90 | -%5,34 | $41,70 | $42,75 | $38,25 | 1,65K |
| 2026-07-06 | $42,15 | %0,00 | $42,60 | $43,05 | $41,40 | 3,04K |
| 2026-07-02 | $42,15 | -%7,57 | $45,00 | $45,00 | $40,50 | 3,23K |
| 2026-07-01 | $45,60 | +%1,33 | $43,65 | $46,05 | $42,90 | 3,19K |
| 2026-06-30 | $45,00 | +%1,35 | $43,80 | $45,00 | $43,65 | 1,59K |
| 2026-06-29 | $44,40 | -%1,66 | $45,45 | $45,45 | $42,15 | 2,31K |
| 2026-06-26 | $45,15 | +%10,26 | $40,65 | $45,75 | $40,65 | 7,82K |
| 2026-06-25 | $40,95 | +%1,87 | $39,90 | $42,45 | $39,90 | 2,12K |
| 2026-06-24 | $40,20 | +%4,69 | $37,80 | $42,30 | $36,90 | 6,29K |
| 2026-06-23 | $38,40 | -%1,92 | $37,50 | $39,54 | $36,90 | 6,87K |
| 2026-06-22 | $39,15 | +%16,00 | $34,20 | $41,55 | $33,90 | 18,69K |
| 2026-06-18 | $33,75 | -%5,46 | $35,70 | $35,85 | $31,80 | 14,43K |
| 2026-06-17 | $35,70 | +%3,03 | $34,50 | $38,40 | $33,75 | 22,09K |
| 2026-06-16 | $34,65 | -%6,48 | $38,40 | $38,40 | $34,35 | 2,41K |
| 2026-06-15 | $37,05 | -%8,18 | $39,90 | $41,17 | $36,45 | 4,20K |
| 2026-06-12 | $40,35 | -%4,44 | $42,60 | $43,50 | $39,15 | 3,78K |
| 2026-06-11 | $42,22 | +%2,36 | $40,28 | $42,45 | $38,55 | 2,95K |
| 2026-06-10 | $41,25 | -%2,48 | $42,45 | $42,45 | $39,67 | 1,78K |
| 2026-06-09 | $42,30 | +%3,30 | $40,20 | $42,30 | $38,70 | 1,74K |
| 2026-06-08 | $40,95 | -%2,50 | $43,95 | $43,95 | $38,40 | 5,31K |
| 2026-06-05 | $42,00 | -%8,20 | $45,15 | $45,15 | $40,50 | 9,06K |
| 2026-06-04 | $45,75 | +%4,45 | $43,80 | $45,92 | $43,35 | 3,07K |
| 2026-06-03 | $43,80 | -%9,32 | $45,30 | $47,40 | $43,65 | 3,15K |
| 2026-06-02 | $48,30 | -%1,53 | $48,45 | $49,50 | $47,25 | 1,41K |
| 2026-06-01 | $49,05 | -%7,89 | $51,60 | $51,60 | $46,80 | 3,43K |
| 2026-05-29 | $53,25 | +%7,90 | $49,05 | $54,90 | $46,50 | 4,61K |
| 2026-05-28 | $49,35 | +%3,13 | $44,70 | $49,50 | $44,55 | 6,40K |
| 2026-05-27 | $47,85 | +%2,57 | $47,10 | $50,53 | $45,01 | 3,91K |
| 2026-05-26 | $46,65 | +%6,87 | $43,65 | $48,60 | $43,65 | 6,64K |