Jaguar Health Inc (1JAA.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:08PM CEST. Market open.
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| 26 June 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| 25 June 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| 24 June 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| 21 June 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| 20 June 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| 19 June 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| 18 June 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| 17 June 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| 14 June 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| 13 June 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| 12 June 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| 11 June 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| 10 June 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| 07 June 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| 06 June 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| 05 June 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| 04 June 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| 03 June 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| 31 May 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| 30 May 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| 29 May 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| 28 May 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| 27 May 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| 24 May 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| 23 May 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| 23 May 2024 | 1:60 Stock split | |||||
| 22 May 2024 | 7.63 | 7.63 | 6.91 | 7.46 | 7.46 | - |
| 21 May 2024 | 8.67 | 8.86 | 7.54 | 7.97 | 7.97 | - |
| 20 May 2024 | 8.64 | 10.38 | 7.91 | 8.90 | 8.90 | - |
| 17 May 2024 | 15.62 | 15.62 | 14.59 | 14.59 | 14.59 | - |
| 16 May 2024 | 14.18 | 15.47 | 14.18 | 15.47 | 15.47 | - |
| 15 May 2024 | 15.72 | 15.72 | 14.06 | 14.06 | 14.06 | - |
| 14 May 2024 | 15.71 | 17.10 | 14.53 | 15.97 | 15.97 | - |
| 13 May 2024 | 16.36 | 16.36 | 15.31 | 15.97 | 15.97 | - |
| 10 May 2024 | 17.21 | 17.23 | 15.97 | 15.97 | 15.97 | - |
| 09 May 2024 | 14.64 | 16.08 | 14.53 | 16.08 | 16.08 | - |
| 08 May 2024 | 16.80 | 16.81 | 15.22 | 15.22 | 15.22 | - |
| 07 May 2024 | 17.30 | 17.30 | 15.31 | 15.59 | 15.59 | - |
| 06 May 2024 | 18.14 | 18.66 | 17.62 | 17.89 | 17.89 | - |
| 03 May 2024 | 18.46 | 20.00 | 17.21 | 17.87 | 17.87 | - |
| 02 May 2024 | 12.41 | 16.32 | 12.41 | 15.50 | 15.50 | - |
| 30 Apr 2024 | 11.49 | 13.37 | 11.49 | 13.02 | 13.02 | - |
| 29 Apr 2024 | 10.23 | 11.72 | 10.11 | 11.57 | 11.57 | - |
| 26 Apr 2024 | 9.29 | 10.45 | 9.28 | 10.45 | 10.45 | - |
| 25 Apr 2024 | 9.26 | 9.64 | 9.05 | 9.40 | 9.40 | - |
| 24 Apr 2024 | 9.81 | 10.60 | 8.98 | 9.23 | 9.23 | - |
| 23 Apr 2024 | 7.50 | 9.00 | 7.50 | 8.80 | 8.80 | 1,000 |
| 22 Apr 2024 | 8.83 | 10.38 | 8.63 | 9.90 | 9.90 | - |
| 19 Apr 2024 | 9.38 | 9.78 | 9.10 | 9.10 | 9.10 | - |
| 18 Apr 2024 | 8.70 | 9.73 | 7.92 | 9.73 | 9.73 | - |
| 17 Apr 2024 | 10.29 | 11.80 | 8.73 | 9.12 | 9.12 | - |
| 16 Apr 2024 | 6.15 | 10.32 | 6.10 | 9.81 | 9.81 | 41 |
| 15 Apr 2024 | 5.30 | 6.71 | 4.93 | 6.39 | 6.39 | - |
| 12 Apr 2024 | 5.96 | 6.04 | 5.78 | 5.78 | 5.78 | - |
| 11 Apr 2024 | 6.70 | 6.72 | 5.96 | 6.01 | 6.01 | - |
| 10 Apr 2024 | 5.85 | 6.94 | 5.85 | 6.88 | 6.88 | - |
| 09 Apr 2024 | 4.64 | 4.95 | 4.43 | 4.94 | 4.94 | - |
| 08 Apr 2024 | 4.61 | 5.68 | 4.41 | 4.64 | 4.64 | - |
| 05 Apr 2024 | 4.35 | 4.66 | 4.33 | 4.64 | 4.64 | - |
| 04 Apr 2024 | 4.12 | 4.55 | 4.07 | 4.35 | 4.35 | - |
| 03 Apr 2024 | 4.10 | 4.31 | 4.00 | 4.19 | 4.19 | - |
| 02 Apr 2024 | 4.00 | 4.05 | 3.94 | 3.94 | 3.94 | - |
| 28 Mar 2024 | 4.02 | 4.53 | 3.99 | 4.53 | 4.53 | - |
| 27 Mar 2024 | 3.81 | 3.96 | 3.78 | 3.96 | 3.96 | - |
| 26 Mar 2024 | 4.17 | 4.17 | 3.72 | 3.87 | 3.87 | - |
| 25 Mar 2024 | 4.47 | 4.50 | 3.96 | 4.08 | 4.08 | - |
| 22 Mar 2024 | 4.56 | 4.68 | 3.93 | 3.93 | 3.93 | - |
| 21 Mar 2024 | 5.10 | 5.10 | 4.50 | 4.53 | 4.53 | - |
| 20 Mar 2024 | 3.75 | 4.56 | 3.75 | 4.44 | 4.44 | - |
| 19 Mar 2024 | 3.81 | 3.99 | 3.72 | 3.72 | 3.72 | - |
| 18 Mar 2024 | 3.78 | 4.08 | 3.72 | 3.72 | 3.72 | - |
| 15 Mar 2024 | 4.02 | 4.20 | 3.93 | 4.08 | 4.08 | - |
| 14 Mar 2024 | 4.50 | 4.50 | 3.90 | 4.08 | 4.08 | - |
| 13 Mar 2024 | 3.75 | 4.32 | 3.63 | 4.32 | 4.32 | - |
| 12 Mar 2024 | 3.96 | 4.05 | 3.72 | 3.84 | 3.84 | - |
| 11 Mar 2024 | 4.41 | 4.53 | 3.93 | 3.93 | 3.93 | - |
| 08 Mar 2024 | 4.50 | 4.65 | 4.47 | 4.53 | 4.53 | - |
| 07 Mar 2024 | 5.16 | 5.16 | 4.05 | 4.38 | 4.38 | - |
| 06 Mar 2024 | 6.24 | 6.30 | 4.77 | 4.98 | 4.98 | - |
| 05 Mar 2024 | 9.30 | 9.36 | 6.48 | 7.02 | 7.02 | - |
| 04 Mar 2024 | 4.74 | 7.92 | 4.74 | 7.80 | 7.80 | - |
| 01 Mar 2024 | 3.42 | 4.68 | 3.36 | 4.68 | 4.68 | - |
| 29 Feb 2024 | 3.30 | 3.39 | 3.24 | 3.30 | 3.30 | - |
| 28 Feb 2024 | 3.30 | 3.30 | 3.18 | 3.18 | 3.18 | - |
| 27 Feb 2024 | 3.39 | 3.72 | 3.18 | 3.48 | 3.48 | - |
| 26 Feb 2024 | 4.26 | 4.26 | 3.30 | 3.42 | 3.42 | - |
| 23 Feb 2024 | 3.18 | 3.27 | 2.97 | 3.21 | 3.21 | - |
| 22 Feb 2024 | 3.72 | 3.72 | 3.12 | 3.12 | 3.12 | - |
| 21 Feb 2024 | 3.90 | 4.05 | 3.66 | 3.69 | 3.69 | - |
| 20 Feb 2024 | 4.23 | 4.23 | 3.81 | 3.87 | 3.87 | - |
| 19 Feb 2024 | 4.08 | 4.32 | 4.08 | 4.23 | 4.23 | - |
| 16 Feb 2024 | 4.56 | 4.59 | 4.47 | 4.47 | 4.47 | - |
| 15 Feb 2024 | 4.50 | 4.71 | 4.44 | 4.50 | 4.50 | - |
| 14 Feb 2024 | 4.59 | 4.68 | 4.47 | 4.50 | 4.50 | - |
| 13 Feb 2024 | 5.07 | 5.07 | 4.41 | 4.56 | 4.56 | - |
| 12 Feb 2024 | 4.92 | 5.16 | 4.83 | 4.83 | 4.83 | - |
| 09 Feb 2024 | 4.92 | 4.92 | 4.59 | 4.62 | 4.62 | - |
| 08 Feb 2024 | 4.92 | 5.13 | 4.71 | 4.80 | 4.80 | - |
| 07 Feb 2024 | 5.13 | 5.16 | 4.80 | 4.83 | 4.83 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.