Singapore markets open in 6 hours 12 minutes
Straits Times Index
3,330.09 +11.64 (+0.35%) S&P 500
5,284.55 -20.17 (-0.38%) Dow
38,736.39 -333.20 (-0.85%) Nasdaq
16,930.78 +9.98 (+0.06%) Bitcoin USD
67,478.76 -2,435.88 (-3.48%) CMC Crypto 200
1,473.44 -23.02 (-1.54%)
Jaguar Health, Inc. (1JAA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 03:45PM CEST. Market open.
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 May 2024 | 7.5600 | 7.5600 | 7.5600 | 7.5600 | 7.5600 | - |
| 24 May 2024 | 7.5600 | 7.5600 | 7.5600 | 7.5600 | 7.5600 | - |
| 23 May 2024 | 7.5600 | 7.5600 | 7.5600 | 7.5600 | 7.5600 | - |
| 23 May 2024 | 1:60 Stock split | |||||
| 22 May 2024 | 7.1760 | 7.5600 | 7.1760 | 7.5600 | 7.5600 | 258 |
| 21 May 2024 | 8.1060 | 8.5800 | 7.1760 | 7.9560 | 7.9560 | 4,433 |
| 20 May 2024 | 8.4000 | 10.2000 | 8.1780 | 9.3600 | 9.3600 | 5,450 |
| 17 May 2024 | 14.4240 | 14.4240 | 14.4000 | 14.4240 | 14.4240 | 416 |
| 16 May 2024 | 13.2000 | 15.7800 | 13.2000 | 15.7800 | 15.7800 | 252 |
| 15 May 2024 | 14.8560 | 15.4440 | 14.1000 | 14.6280 | 14.6280 | 3,699 |
| 14 May 2024 | 14.9520 | 18.1560 | 14.5200 | 16.0200 | 16.0200 | 3,485 |
| 13 May 2024 | 15.6000 | 16.7160 | 15.5520 | 15.5520 | 15.5520 | 1,114 |
| 10 May 2024 | 16.0200 | 17.3400 | 16.0200 | 17.3400 | 17.3400 | 833 |
| 09 May 2024 | 13.5000 | 14.5440 | 13.5000 | 14.4000 | 14.4000 | 733 |
| 08 May 2024 | 15.9240 | 16.8000 | 14.8800 | 15.8760 | 15.8760 | 2,685 |
| 07 May 2024 | 16.8120 | 17.1840 | 15.0000 | 15.6000 | 15.6000 | 2,255 |
| 06 May 2024 | 18.8400 | 19.2000 | 17.2800 | 18.0000 | 18.0000 | 758 |
| 03 May 2024 | 17.4000 | 20.4000 | 16.0200 | 16.0200 | 16.0200 | 5,587 |
| 02 May 2024 | 11.8320 | 18.0240 | 11.8320 | 17.4000 | 17.4000 | 2,905 |
| 30 Apr 2024 | 10.9260 | 13.8600 | 10.9260 | 13.8600 | 13.8600 | 3,279 |
| 29 Apr 2024 | 10.7400 | 11.8800 | 10.6380 | 11.8800 | 11.8800 | 476 |
| 26 Apr 2024 | 8.7300 | 10.8000 | 8.7300 | 9.8220 | 9.8220 | 1,080 |
| 25 Apr 2024 | 8.8140 | 8.8740 | 8.8140 | 8.8740 | 8.8740 | 51 |
| 24 Apr 2024 | 9.3060 | 10.7940 | 9.3060 | 9.8040 | 9.8040 | 16 |
| 23 Apr 2024 | 8.7600 | 8.7600 | 8.7600 | 8.7600 | 8.7600 | 166 |
| 22 Apr 2024 | 8.4540 | 8.8800 | 8.4540 | 8.8800 | 8.8800 | 165 |
| 19 Apr 2024 | 8.9340 | 8.9340 | 8.9280 | 8.9280 | 8.9280 | - |
| 18 Apr 2024 | 8.2320 | 9.8460 | 7.8000 | 9.8460 | 9.8460 | 266 |
| 17 Apr 2024 | 10.5000 | 11.7840 | 8.8980 | 9.3720 | 9.3720 | 2,255 |
| 16 Apr 2024 | 5.5860 | 12.6000 | 5.5860 | 10.2000 | 10.2000 | 3,230 |
| 15 Apr 2024 | 4.4760 | 7.0020 | 4.4760 | 7.0020 | 7.0020 | 377 |
| 12 Apr 2024 | 5.4420 | 5.6100 | 5.1840 | 5.1840 | 5.1840 | 12,536 |
| 11 Apr 2024 | 6.1500 | 6.1740 | 5.7960 | 5.7960 | 5.7960 | 1,886 |
| 10 Apr 2024 | 5.4060 | 7.0800 | 5.4060 | 6.9000 | 6.9000 | 3,270 |
| 09 Apr 2024 | 4.2060 | 4.2300 | 4.2060 | 4.2300 | 4.2300 | - |
| 08 Apr 2024 | 4.1220 | 4.1220 | 4.1220 | 4.1220 | 4.1220 | - |
| 05 Apr 2024 | 3.9660 | 4.6740 | 3.9660 | 4.1940 | 4.1940 | 224 |
| 04 Apr 2024 | 3.6180 | 3.7920 | 3.6180 | 3.7920 | 3.7920 | - |
| 03 Apr 2024 | 3.7800 | 3.7860 | 3.7800 | 3.7860 | 3.7860 | - |
| 02 Apr 2024 | 3.9000 | 3.9000 | 3.6060 | 3.7080 | 3.7080 | 1,400 |
| 28 Mar 2024 | 3.2100 | 4.8000 | 3.2100 | 4.8000 | 4.8000 | 1,258 |
| 27 Mar 2024 | 3.4200 | 4.1400 | 3.4200 | 4.1400 | 4.1400 | 80 |
| 26 Mar 2024 | 3.7500 | 3.9600 | 3.6900 | 3.9600 | 3.9600 | 183 |
| 25 Mar 2024 | 3.9600 | 4.3200 | 3.9600 | 4.3200 | 4.3200 | 1,783 |
| 22 Mar 2024 | 4.0800 | 4.5600 | 3.9600 | 3.9600 | 3.9600 | 3,716 |
| 21 Mar 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 20 Mar 2024 | 3.3300 | 5.7000 | 3.3300 | 4.5000 | 4.5000 | 4,913 |
| 19 Mar 2024 | 3.3900 | 3.5100 | 3.3900 | 3.5100 | 3.5100 | - |
| 18 Mar 2024 | 3.4800 | 4.2000 | 3.4800 | 4.2000 | 4.2000 | 33 |
| 15 Mar 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| 14 Mar 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 150 |
| 13 Mar 2024 | 3.3300 | 4.6200 | 3.3300 | 4.6200 | 4.6200 | 583 |
| 12 Mar 2024 | 3.5100 | 4.0200 | 3.5100 | 4.0200 | 4.0200 | 4 |
| 11 Mar 2024 | 3.9300 | 4.2000 | 3.9300 | 4.2000 | 4.2000 | 250 |
| 08 Mar 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| 07 Mar 2024 | 5.1000 | 5.4000 | 4.2000 | 4.2000 | 4.2000 | 3,619 |
| 06 Mar 2024 | 6.2400 | 6.2400 | 5.4000 | 5.8500 | 5.8500 | 1,263 |
| 05 Mar 2024 | 8.6400 | 9.8400 | 5.5200 | 8.1000 | 8.1000 | 5,661 |
| 04 Mar 2024 | 6.5400 | 8.8800 | 6.0000 | 8.4000 | 8.4000 | 12,752 |
| 01 Mar 2024 | 3.1500 | 5.1600 | 3.1500 | 4.8900 | 4.8900 | 99 |
| 29 Feb 2024 | 2.9100 | 3.4800 | 2.9100 | 3.4800 | 3.4800 | 350 |
| 28 Feb 2024 | 2.8500 | 3.3000 | 2.8500 | 3.3000 | 3.3000 | 166 |
| 27 Feb 2024 | 3.0000 | 3.6000 | 3.0000 | 3.6000 | 3.6000 | 583 |
| 26 Feb 2024 | 4.4100 | 4.4100 | 3.9600 | 3.9600 | 3.9600 | 506 |
| 23 Feb 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | - |
| 22 Feb 2024 | 3.2700 | 3.6000 | 3.2700 | 3.3000 | 3.3000 | 2,277 |
| 21 Feb 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 833 |
| 20 Feb 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 19 Feb 2024 | 2.5500 | 4.5000 | 2.5500 | 3.9000 | 3.9000 | 1,000 |
| 16 Feb 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| 15 Feb 2024 | 4.0800 | 5.1900 | 4.0800 | 4.3200 | 4.3200 | 416 |
| 14 Feb 2024 | 3.4200 | 4.9200 | 3.4200 | 4.4100 | 4.4100 | 1,041 |
| 13 Feb 2024 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | - |
| 12 Feb 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
| 09 Feb 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| 08 Feb 2024 | 4.4400 | 5.1000 | 4.4400 | 5.1000 | 5.1000 | 500 |
| 07 Feb 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| 06 Feb 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | - |
| 05 Feb 2024 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 112 |
| 02 Feb 2024 | 5.4000 | 5.5200 | 5.4000 | 5.5200 | 5.5200 | 83 |
| 01 Feb 2024 | 5.2800 | 5.4000 | 5.2800 | 5.4000 | 5.4000 | 666 |
| 31 Jan 2024 | 5.3100 | 6.3600 | 5.3100 | 5.5500 | 5.5500 | 936 |
| 30 Jan 2024 | 5.8200 | 6.3000 | 5.8200 | 6.1200 | 6.1200 | 783 |
| 29 Jan 2024 | 5.8800 | 6.3000 | 5.8800 | 6.3000 | 6.3000 | - |
| 26 Jan 2024 | 8.0400 | 10.0800 | 6.6000 | 6.6000 | 6.6000 | 4,453 |
| 25 Jan 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| 24 Jan 2024 | 4.3200 | 4.3800 | 4.3200 | 4.3800 | 4.3800 | - |
| 23 Jan 2024 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | - |
| 22 Jan 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| 19 Jan 2024 | 4.4100 | 4.4100 | 4.1400 | 4.1400 | 4.1400 | - |
| 18 Jan 2024 | 4.2900 | 6.0000 | 4.2900 | 4.3200 | 4.3200 | 666 |
| 17 Jan 2024 | 4.0500 | 5.4000 | 4.0500 | 5.4000 | 5.4000 | 750 |
| 16 Jan 2024 | 5.4000 | 6.6000 | 4.8000 | 4.8000 | 4.8000 | 515 |
| 15 Jan 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
| 12 Jan 2024 | 6.0000 | 8.4000 | 6.0000 | 6.0000 | 6.0000 | 896 |
| 11 Jan 2024 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | - |
| 10 Jan 2024 | 5.3100 | 5.3400 | 5.3100 | 5.3400 | 5.3400 | - |
| 09 Jan 2024 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | - |
| 08 Jan 2024 | 7.2600 | 7.2600 | 7.2600 | 7.2600 | 7.2600 | 66 |
| 05 Jan 2024 | 7.0200 | 7.0200 | 7.0200 | 7.0200 | 7.0200 | - |
| *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.