Want to see JAGX full AI Analyst Report?
Jaguar Animal Health (JAGX) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.00 | 2.00 | 1.60 | 1.62 | 1.62 | -20.59% | 369,983 | 0.17 |
| Oct 29, 2026 | 2.08 | 2.09 | 2.00 | 2.04 | 2.04 | -2.86% | 286,336 | 0.13 |
| Oct 28, 2026 | 2.24 | 2.24 | 2.06 | 2.10 | 2.10 | -6.25% | 229,592 | 0.11 |
| Oct 27, 2026 | 2.42 | 2.42 | 2.11 | 2.24 | 2.24 | -5.49% | 266,435 | 0.12 |
| Oct 26, 2026 | 2.01 | 2.71 | 2.00 | 2.37 | 2.37 | +16.18% | 2,336,886 | 1.09 |
| Oct 23, 2026 | 2.05 | 2.09 | 2.03 | 2.04 | 2.04 | -5.12% | 128,476 | 0.06 |
| Oct 22, 2026 | 2.23 | 2.32 | 2.15 | 2.15 | 2.15 | -5.70% | 196,915 | 0.09 |
| Oct 21, 2026 | 2.58 | 2.66 | 2.25 | 2.28 | 2.28 | -13.31% | 504,512 | 0.24 |
| Oct 20, 2026 | 2.75 | 2.82 | 2.61 | 2.63 | 2.63 | -6.74% | 268,708 | 0.13 |
| Oct 19, 2026 | 3.27 | 3.32 | 2.80 | 2.82 | 2.82 | -20.00% | 517,016 | 0.24 |
| Oct 16, 2026 | 3.32 | 4.20 | 3.25 | 3.53 | 3.53 | +6.17% | 887,989 | 0.42 |
| Oct 15, 2026 | 3.94 | 4.65 | 3.94 | 4.59 | 3.32 | +9.82% | 438,852 | 0.21 |
| Oct 14, 2026 | 3.84 | 4.35 | 3.73 | 4.18 | 3.02 | +0.50% | 1,261,425 | 0.61 |
| Oct 13, 2026 | 4.35 | 4.41 | 4.07 | 4.16 | 3.01 | -10.37% | 441,956 | 0.21 |
| Oct 12, 2026 | 4.83 | 4.83 | 4.32 | 4.64 | 3.36 | -3.12% | 491,018 | 0.24 |
| Oct 09, 2026 | 4.56 | 5.33 | 4.47 | 4.79 | 3.46 | +5.74% | 1,090,975 | 0.54 |
| Oct 08, 2026 | 4.82 | 4.94 | 4.37 | 4.53 | 3.28 | -9.40% | 590,324 | 0.29 |
| Oct 07, 2026 | 5.24 | 5.50 | 4.91 | 5.00 | 3.62 | -11.05% | 1,204,959 | 0.60 |
| Oct 06, 2026 | 6.56 | 7.27 | 5.34 | 5.62 | 4.07 | +18.82% | 27,071,690 | 17.13 |
| Oct 05, 2026 | 4.27 | 6.00 | 4.10 | 4.73 | 3.42 | +29.24% | 21,895,700 | 17.76 |
| Oct 02, 2026 | 4.15 | 4.30 | 3.50 | 3.66 | 2.65 | -7.35% | 598,907 | 0.49 |
| Oct 01, 2026 | 4.34 | 4.48 | 3.82 | 3.95 | 2.86 | -12.20% | 471,265 | 0.39 |
| Sep 30, 2026 | 5.04 | 5.14 | 4.41 | 4.50 | 3.25 | -15.44% | 732,255 | 0.61 |
| Sep 29, 2026 | 5.37 | 6.10 | 5.00 | 5.32 | 3.85 | -11.62% | 943,862 | 0.79 |
| Sep 28, 2026 | 6.99 | 7.25 | 5.80 | 6.02 | 4.35 | -21.82% | 1,413,281 | 1.21 |
| Sep 25, 2026 | 9.09 | 12.10 | 6.80 | 7.70 | 5.57 | +9.07% | 30,018,780 | 43.47 |
| Sep 24, 2026 | 7.03 | 7.72 | 6.02 | 7.06 | 5.11 | -20.76% | 2,081,815 | 3.17 |
| Sep 23, 2026 | 15.43 | 19.46 | 8.50 | 8.91 | 6.44 | -74.15% | 11,664,900 | 24.68 |
| Sep 22, 2026 | 2.83 | 41.53 | 2.75 | 34.46 | 24.93 | +1190.78% | 27,949,320 | 964.10 |
| Sep 21, 2026 | 2.87 | 2.87 | 2.48 | 2.67 | 1.93 | -1.48% | 74,040 | 2.65 |
| Sep 18, 2026 | 2.76 | 3.16 | 2.65 | 2.71 | 1.96 | -1.46% | 234,002 | 9.63 |
| Sep 17, 2026 | 3.70 | 3.70 | 2.35 | 2.75 | 1.99 | -21.26% | 261,043 | 12.76 |
| Sep 16, 2026 | 3.54 | 4.67 | 3.15 | 3.49 | 2.53 | +3.69% | 295,300 | 18.72 |
| Sep 15, 2026 | 4.36 | 4.53 | 2.99 | 3.37 | 2.44 | -29.58% | 141,978 | 10.32 |
| Sep 14, 2026 | 4.65 | 5.04 | 4.48 | 4.78 | 3.46 | +1.56% | 30,112 | 2.21 |
| Sep 11, 2026 | 4.88 | 4.88 | 4.37 | 4.71 | 3.41 | -1.59% | 27,387 | 2.07 |
| Sep 10, 2026 | 5.51 | 5.51 | 4.65 | 4.79 | 3.46 | -12.91% | 50,611 | 4.05 |
| Sep 09, 2026 | 6.38 | 6.38 | 4.88 | 5.49 | 3.97 | -11.55% | 38,093 | 3.19 |
| Sep 08, 2026 | 7.58 | 7.58 | 6.00 | 6.21 | 4.49 | -30.61% | 64,949 | 5.93 |
| Sep 07, 2026 | 10.17 | 10.21 | 8.58 | 8.95 | 6.48 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 10.17 | 10.21 | 8.58 | 8.95 | 6.48 | -14.06% | 184,543 | 22.81 |
| Sep 03, 2026 | 11.50 | 11.50 | 10.28 | 10.42 | 7.53 | -4.86% | 9,454 | 1.18 |
| Sep 02, 2026 | 11.26 | 11.34 | 10.65 | 10.95 | 7.92 | -0.15% | 7,919 | 0.98 |
| Sep 01, 2026 | 11.93 | 12.38 | 10.76 | 10.97 | 7.93 | -7.60% | 7,103 | 0.89 |
| Aug 31, 2026 | 11.78 | 11.99 | 11.25 | 11.87 | 8.58 | -2.32% | 3,214 | 0.40 |
| Aug 28, 2026 | 12.85 | 12.91 | 11.94 | 12.15 | 8.79 | -6.36% | 10,706 | 1.37 |
| Aug 27, 2026 | 14.69 | 14.69 | 12.98 | 12.98 | 9.38 | -5.92% | 6,692 | 0.86 |
| Aug 26, 2026 | 13.96 | 15.46 | 13.54 | 13.79 | 9.98 | -0.59% | 19,748 | 2.62 |
| Aug 25, 2026 | 13.66 | 14.52 | 12.99 | 13.87 | 10.03 | +1.41% | 3,795 | 0.50 |
| Aug 24, 2026 | 13.35 | 15.59 | 12.59 | 13.68 | 9.89 | +5.12% | 17,279 | 2.34 |
