Jaguar Health Inc (1JAA.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
As of 11:57AM 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 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 26 June 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 25 June 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 24 June 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 21 June 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 20 June 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 19 June 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 18 June 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 17 June 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 14 June 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 13 June 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 12 June 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 11 June 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 10 June 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 07 June 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 06 June 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 05 June 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 04 June 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 03 June 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 31 May 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 30 May 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 29 May 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 28 May 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 27 May 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 24 May 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 23 May 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 23 May 2024 | 1:60 Stock split | |||||
| 22 May 2024 | 7.48 | 7.48 | 7.20 | 7.25 | 7.25 | 60 |
| 21 May 2024 | 8.41 | 8.41 | 7.99 | 7.99 | 7.99 | 83 |
| 20 May 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
| 17 May 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 16 May 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
| 15 May 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| 14 May 2024 | 15.25 | 15.25 | 14.70 | 14.70 | 14.70 | 16 |
| 13 May 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 10 May 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 09 May 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
| 08 May 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
| 07 May 2024 | 17.11 | 17.11 | 14.71 | 15.40 | 15.40 | 2,004 |
| 06 May 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| 03 May 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 02 May 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| 30 Apr 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| 29 Apr 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| 26 Apr 2024 | 9.03 | 9.07 | 9.03 | 9.07 | 9.07 | 333 |
| 25 Apr 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 166 |
| 24 Apr 2024 | 9.25 | 10.30 | 9.25 | 10.30 | 10.30 | 114 |
| 23 Apr 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
| 22 Apr 2024 | 8.75 | 10.07 | 8.75 | 9.89 | 9.89 | 133 |
| 19 Apr 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
| 18 Apr 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
| 17 Apr 2024 | 9.90 | 10.80 | 9.90 | 10.80 | 10.80 | 666 |
| 16 Apr 2024 | 5.96 | 11.38 | 5.96 | 11.38 | 11.38 | 166 |
| 15 Apr 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| 12 Apr 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| 11 Apr 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 10 Apr 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - |
| 09 Apr 2024 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - |
| 08 Apr 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - |
| 05 Apr 2024 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - |
| 04 Apr 2024 | 3.92 | 4.41 | 3.92 | 4.41 | 4.41 | 916 |
| 03 Apr 2024 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - |
| 02 Apr 2024 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - |
| 28 Mar 2024 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - |
| 27 Mar 2024 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - |
| 26 Mar 2024 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - |
| 25 Mar 2024 | 4.35 | 4.44 | 4.23 | 4.44 | 4.44 | 16 |
| 22 Mar 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - |
| 21 Mar 2024 | 4.80 | 4.98 | 4.80 | 4.98 | 4.98 | 81 |
| 20 Mar 2024 | 3.63 | 4.65 | 3.63 | 4.65 | 4.65 | 166 |
| 19 Mar 2024 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | - |
| 18 Mar 2024 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - |
| 15 Mar 2024 | 3.87 | 4.47 | 3.87 | 4.47 | 4.47 | 16 |
| 14 Mar 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| 13 Mar 2024 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | - |
| 12 Mar 2024 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | - |
| 11 Mar 2024 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | - |
| 08 Mar 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| 07 Mar 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| 06 Mar 2024 | 6.06 | 6.06 | 5.64 | 5.64 | 5.64 | 500 |
| 05 Mar 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 04 Mar 2024 | 5.40 | 7.20 | 5.40 | 7.20 | 7.20 | 1,166 |
| 01 Mar 2024 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - |
| 29 Feb 2024 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | - |
| 28 Feb 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - |
| 27 Feb 2024 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | - |
| 26 Feb 2024 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - |
| 23 Feb 2024 | 3.06 | 3.12 | 3.06 | 3.12 | 3.12 | 166 |
| 22 Feb 2024 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - |
| 21 Feb 2024 | 3.75 | 3.90 | 3.75 | 3.90 | 3.90 | 150 |
| 20 Feb 2024 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - |
| 19 Feb 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - |
| 16 Feb 2024 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - |
| 15 Feb 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - |
| 14 Feb 2024 | 4.41 | 4.62 | 4.41 | 4.41 | 4.41 | 33 |
| 13 Feb 2024 | 4.89 | 5.13 | 4.89 | 5.13 | 5.13 | 11 |
| 12 Feb 2024 | 4.80 | 4.95 | 4.80 | 4.95 | 4.95 | - |
| 09 Feb 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| 08 Feb 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| 07 Feb 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| *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.