Jazz Pharma Plc (NQ: JAZZ )

157.08 +2.83 (+1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 134.88 138.91 576,757 +2.71(+1.99%)
Jan 28, 2022 134.48 136.32 133.17 136.20 319,436 +1.15(+0.85%)
Jan 27, 2022 134.00 137.62 133.68 135.05 590,085 +2.03(+1.53%)
Jan 26, 2022 131.61 136.72 130.48 133.02 766,492 +1.98(+1.51%)
Jan 25, 2022 133.70 133.70 129.59 131.04 802,331 -4.63(-3.41%)
Jan 24, 2022 132.82 135.84 129.58 135.67 777,668 -1.09(-0.80%)
Jan 21, 2022 137.79 139.56 135.40 136.76 721,653 -2.37(-1.70%)
Jan 20, 2022 140.85 144.48 138.95 139.13 502,516 -1.51(-1.07%)
Jan 19, 2022 142.53 142.53 138.92 140.64 675,423 -2.11(-1.48%)
Jan 18, 2022 144.54 144.85 139.51 142.75 665,333 -1.55(-1.07%)
Jan 14, 2022 144.30 0 +0.71(+0.49%)
Jan 13, 2022 146.47 146.78 142.48 143.59 670,111 -1.48(-1.02%)
Jan 12, 2022 151.10 151.17 144.64 145.07 776,600 -4.67(-3.12%)
Jan 11, 2022 148.03 151.87 146.72 149.74 1,594,444 +3.25(+2.22%)
Jan 10, 2022 142.05 147.39 140.13 146.49 2,127,117 +12.06(+8.97%)
Jan 07, 2022 133.36 135.22 133.29 134.43 409,794 +1.69(+1.27%)
Jan 06, 2022 130.79 133.44 129.48 132.74 597,811 +2.94(+2.27%)
Jan 05, 2022 131.29 133.13 129.65 129.80 484,836 +0.16(+0.12%)
Jan 04, 2022 133.04 134.38 129.27 129.64 731,267 -1.66(-1.26%)
Jan 03, 2022 128.28 131.30 126.14 131.30 426,839 +3.90(+3.06%)
Dec 31, 2021 127.89 129.63 126.88 127.40 365,268 -0.86(-0.67%)
Dec 30, 2021 131.65 132.62 128.11 128.26 312,355 -3.27(-2.49%)
Dec 29, 2021 130.30 131.84 129.24 131.53 355,920 +1.06(+0.81%)
Dec 28, 2021 129.61 131.04 129.15 130.47 302,678 +0.86(+0.66%)
Dec 27, 2021 128.01 130.51 127.66 129.61 336,218 +1.42(+1.11%)
Dec 23, 2021 128.74 129.76 127.83 128.19 306,127 +0.49(+0.38%)
Dec 22, 2021 126.43 128.13 125.85 127.70 323,775 +1.27(+1.00%)
Dec 21, 2021 127.49 131.13 126.02 126.43 498,579 -0.07(-0.06%)
Dec 20, 2021 126.50 126.79 122.92 126.50 625,561 +1.21(+0.97%)
Dec 17, 2021 123.79 126.11 121.66 125.29 1,723,483 +0.76(+0.61%)
Dec 16, 2021 122.96 126.90 122.30 124.53 780,079 +2.80(+2.30%)
Dec 15, 2021 121.12 122.80 119.76 121.73 902,916 +0.95(+0.79%)
Dec 14, 2021 120.06 123.81 120.06 120.78 441,710 -2.86(-2.31%)
Dec 13, 2021 122.98 124.77 122.02 123.64 282,443 +0.92(+0.75%)
Dec 10, 2021 124.22 125.67 121.96 122.72 420,420 -0.37(-0.30%)
Dec 09, 2021 124.39 125.37 122.38 123.09 404,673 -3.02(-2.39%)
Dec 08, 2021 124.48 128.67 124.31 126.11 446,759 +2.32(+1.87%)
Dec 07, 2021 122.58 125.19 122.05 123.79 517,026 +2.28(+1.88%)
Dec 06, 2021 121.06 123.76 120.36 121.51 654,771 +1.25(+1.04%)
Dec 03, 2021 123.63 124.42 119.64 120.26 481,661 -2.44(-1.99%)
Dec 02, 2021 121.30 123.68 120.34 122.70 535,586 +1.54(+1.27%)
Dec 01, 2021 122.11 125.18 121.00 121.16 723,327 +1.29(+1.08%)
Nov 30, 2021 120.58 121.45 117.64 119.87 1,759,599 -2.54(-2.07%)
Nov 29, 2021 124.92 125.84 121.14 122.41 1,269,496 -1.68(-1.35%)
Nov 26, 2021 127.60 128.99 122.78 124.09 384,616 -5.22(-4.04%)
Nov 24, 2021 128.35 129.75 127.52 129.31 288,927 -0.24(-0.19%)
Nov 23, 2021 128.97 129.93 128.97 129.55 580,513 +0.13(+0.10%)
Nov 22, 2021 129.16 130.10 127.32 129.42 600,000 +1.05(+0.82%)
Nov 19, 2021 130.84 131.99 128.16 128.37 415,249 -1.95(-1.50%)
Nov 18, 2021 133.42 131.20 130.16 130.32 599,687 -2.77(-2.08%)
Nov 17, 2021 136.53 136.53 129.68 133.09 827,165 -4.87(-3.53%)
Nov 16, 2021 138.34 139.06 137.23 137.96 401,707 -1.22(-0.88%)
Nov 15, 2021 138.63 140.30 137.36 139.18 389,767 -0.35(-0.25%)
Nov 12, 2021 135.79 141.43 135.06 139.53 700,851 +4.04(+2.98%)
Nov 11, 2021 135.67 138.09 134.64 135.49 649,418 -0.83(-0.61%)
Nov 10, 2021 137.53 136.32 861,440 +4.32(+3.27%)
Nov 09, 2021 132.18 133.28 131.06 132.00 424,867 -1.31(-0.98%)
Nov 08, 2021 135.06 136.95 133.17 133.31 398,435 -1.75(-1.30%)
Nov 05, 2021 133.62 136.64 133.00 135.06 478,409 +1.53(+1.15%)
Nov 04, 2021 136.89 137.53 133.03 133.53 376,976 -3.38(-2.47%)
Nov 03, 2021 134.41 136.99 133.85 136.91 299,826 +1.71(+1.26%)
Nov 02, 2021 135.01 136.78 134.02 135.20 458,951 -0.65(-0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.