Jaguar Health Inc (1JAA.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:52PM 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 | - | - | - | - | - | - |
| 26 June 2024 | - | - | - | - | - | - |
| 25 June 2024 | - | - | - | - | - | - |
| 24 June 2024 | - | - | - | - | - | - |
| 21 June 2024 | - | - | - | - | - | - |
| 20 June 2024 | - | - | - | - | - | - |
| 19 June 2024 | - | - | - | - | - | - |
| 18 June 2024 | - | - | - | - | - | - |
| 17 June 2024 | - | - | - | - | - | - |
| 14 June 2024 | - | - | - | - | - | - |
| 13 June 2024 | - | - | - | - | - | - |
| 12 June 2024 | - | - | - | - | - | - |
| 11 June 2024 | - | - | - | - | - | - |
| 10 June 2024 | - | - | - | - | - | - |
| 07 June 2024 | - | - | - | - | - | - |
| 06 June 2024 | - | - | - | - | - | - |
| 05 June 2024 | - | - | - | - | - | - |
| 04 June 2024 | - | - | - | - | - | - |
| 03 June 2024 | - | - | - | - | - | - |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | - | - | - | - | - | - |
| 27 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 23 May 2024 | 1:60 Stock split | |||||
| 22 May 2024 | 7.24 | 7.62 | 6.90 | 6.90 | 6.90 | 4,240 |
| 21 May 2024 | 8.47 | 8.47 | 7.70 | 7.70 | 7.70 | 684 |
| 20 May 2024 | 8.40 | 10.04 | 7.63 | 7.85 | 7.85 | 7,554 |
| 17 May 2024 | 14.48 | 14.65 | 13.86 | 13.86 | 13.86 | - |
| 16 May 2024 | 12.95 | 15.04 | 12.95 | 15.04 | 15.04 | 166 |
| 15 May 2024 | 13.93 | 14.51 | 13.68 | 13.68 | 13.68 | 916 |
| 14 May 2024 | 14.84 | 17.17 | 12.71 | 15.20 | 15.20 | 1,957 |
| 13 May 2024 | 14.90 | 15.60 | 14.86 | 15.42 | 15.42 | 133 |
| 10 May 2024 | 15.97 | 17.16 | 15.97 | 16.80 | 16.80 | 966 |
| 09 May 2024 | 13.72 | 17.59 | 13.72 | 17.59 | 17.59 | 230 |
| 08 May 2024 | 15.24 | 16.80 | 14.62 | 14.62 | 14.62 | 83 |
| 07 May 2024 | 16.08 | 16.63 | 15.50 | 15.50 | 15.50 | 583 |
| 06 May 2024 | 18.00 | 18.60 | 17.12 | 17.12 | 17.12 | 3,500 |
| 03 May 2024 | 16.38 | 20.57 | 15.54 | 16.69 | 16.69 | 9,799 |
| 02 May 2024 | 11.66 | 16.20 | 11.66 | 16.20 | 16.20 | 2,833 |
| 30 Apr 2024 | 10.59 | 13.37 | 10.59 | 11.68 | 11.68 | 133 |
| 29 Apr 2024 | 9.20 | 11.13 | 9.20 | 10.48 | 10.48 | - |
| 26 Apr 2024 | 8.70 | 10.26 | 8.70 | 9.73 | 9.73 | 3,333 |
| 25 Apr 2024 | 8.74 | 9.41 | 8.74 | 9.41 | 9.41 | - |
| 24 Apr 2024 | 8.72 | 10.26 | 8.72 | 9.03 | 9.03 | 1,300 |
| 23 Apr 2024 | 8.02 | 8.92 | 8.02 | 8.92 | 8.92 | 1,775 |
| 22 Apr 2024 | 8.09 | 9.11 | 8.09 | 9.11 | 9.11 | - |
| 19 Apr 2024 | 9.19 | 9.53 | 8.73 | 8.73 | 8.73 | 633 |
| 18 Apr 2024 | 8.70 | 9.65 | 8.16 | 9.65 | 9.65 | 1,741 |
| 17 Apr 2024 | 9.25 | 12.30 | 8.62 | 8.75 | 8.75 | 3,966 |
| 16 Apr 2024 | 5.66 | 12.95 | 5.66 | 9.87 | 9.87 | 583 |
| 15 Apr 2024 | 4.76 | 6.70 | 4.76 | 6.02 | 6.02 | - |
| 12 Apr 2024 | 5.53 | 5.87 | 5.53 | 5.58 | 5.58 | 41 |
| 11 Apr 2024 | 5.91 | 6.47 | 5.52 | 5.84 | 5.84 | 83 |
| 10 Apr 2024 | 6.00 | 6.78 | 5.64 | 6.50 | 6.50 | 3,033 |
| 09 Apr 2024 | 4.14 | 4.83 | 4.14 | 4.83 | 4.83 | 833 |
| 08 Apr 2024 | 4.27 | 5.13 | 4.27 | 4.35 | 4.35 | 194 |
| 05 Apr 2024 | 4.03 | 4.75 | 4.03 | 4.75 | 4.75 | 166 |
| 04 Apr 2024 | 3.80 | 4.37 | 3.64 | 4.33 | 4.33 | 4,441 |
| 03 Apr 2024 | 3.76 | 4.13 | 3.76 | 4.13 | 4.13 | 510 |
| 02 Apr 2024 | 3.95 | 4.03 | 3.84 | 3.92 | 3.92 | 5,078 |
| 28 Mar 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - |
| 27 Mar 2024 | 3.48 | 4.11 | 3.48 | 3.84 | 3.84 | 58 |
| 26 Mar 2024 | 4.41 | 4.41 | 3.69 | 3.87 | 3.87 | 833 |
| 25 Mar 2024 | 3.66 | 4.41 | 3.66 | 3.87 | 3.87 | 1,992 |
| 22 Mar 2024 | 4.83 | 4.95 | 3.78 | 3.78 | 3.78 | 706 |
| 21 Mar 2024 | 4.83 | 4.95 | 4.50 | 4.95 | 4.95 | 706 |
| 20 Mar 2024 | 3.45 | 5.40 | 3.45 | 4.62 | 4.62 | 5,700 |
| 19 Mar 2024 | 3.51 | 3.78 | 3.51 | 3.60 | 3.60 | - |
| 18 Mar 2024 | 3.60 | 3.90 | 3.60 | 3.72 | 3.72 | 500 |
| 15 Mar 2024 | 3.69 | 3.93 | 3.69 | 3.93 | 3.93 | 80 |
| 14 Mar 2024 | 3.93 | 4.23 | 3.93 | 4.11 | 4.11 | 666 |
| 13 Mar 2024 | 3.90 | 4.05 | 3.51 | 4.05 | 4.05 | 3,783 |
| 12 Mar 2024 | 3.57 | 3.90 | 3.27 | 3.90 | 3.90 | 1,000 |
| 11 Mar 2024 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - |
| 08 Mar 2024 | 4.11 | 4.89 | 4.11 | 4.32 | 4.32 | 500 |
| 07 Mar 2024 | 4.50 | 4.86 | 3.93 | 4.26 | 4.26 | 1,266 |
| 06 Mar 2024 | 6.12 | 6.12 | 4.56 | 4.56 | 4.56 | 1,000 |
| 05 Mar 2024 | 8.34 | 9.84 | 5.94 | 6.06 | 6.06 | 14,329 |
| 04 Mar 2024 | 5.88 | 8.94 | 5.88 | 7.62 | 7.62 | 15,450 |
| 01 Mar 2024 | 3.09 | 5.04 | 3.09 | 4.20 | 4.20 | 1,549 |
| 29 Feb 2024 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - |
| 28 Feb 2024 | 2.94 | 3.36 | 2.94 | 3.36 | 3.36 | 1,550 |
| 27 Feb 2024 | 3.12 | 4.05 | 3.12 | 3.84 | 3.84 | 1,073 |
| 26 Feb 2024 | 3.60 | 4.20 | 3.27 | 3.33 | 3.33 | 1,766 |
| 23 Feb 2024 | 2.94 | 3.45 | 2.94 | 3.45 | 3.45 | 2,116 |
| 22 Feb 2024 | 3.51 | 3.87 | 3.00 | 3.00 | 3.00 | 3,154 |
| 21 Feb 2024 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | - |
| 20 Feb 2024 | 4.11 | 4.32 | 4.11 | 4.32 | 4.32 | 1,050 |
| 19 Feb 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - |
| 16 Feb 2024 | 4.32 | 4.74 | 4.20 | 4.20 | 4.20 | 675 |
| 15 Feb 2024 | 4.29 | 5.04 | 4.29 | 4.35 | 4.35 | 866 |
| 14 Feb 2024 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - |
| 13 Feb 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - |
| 12 Feb 2024 | 4.38 | 5.10 | 4.38 | 4.92 | 4.92 | 666 |
| 09 Feb 2024 | 4.68 | 4.74 | 4.44 | 4.44 | 4.44 | 421 |
| 08 Feb 2024 | 4.71 | 4.86 | 4.44 | 4.44 | 4.44 | 7,756 |
| 07 Feb 2024 | 4.89 | 4.89 | 4.59 | 4.59 | 4.59 | 1,166 |
| *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.