Jazz Pharma Plc (NQ: JAZZ )

124.09 USD -5.22 (-4.04%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 127.60 128.99 122.79 124.09 384,616 -5.22(-4.04%)
Nov 24, 2021 128.35 129.75 127.52 129.31 288,927 -0.24(-0.19%)
Nov 23, 2021 128.97 129.93 127.84 129.55 580,513 +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 138.34 139.07 137.23 137.96 401,707 -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 132.18 133.27 131.06 132.00 424,867 -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%)
Nov 01, 2021 134.03 138.38 135.53 135.85 461,530 +2.81(+2.11%)
Oct 29, 2021 133.11 133.68 130.12 133.04 745,943 -0.85(-0.63%)
Oct 28, 2021 134.71 136.36 133.19 133.89 563,417 -0.07(-0.05%)
Oct 27, 2021 137.97 138.04 133.56 133.96 725,613 -3.41(-2.48%)
Oct 26, 2021 143.48 137.11 137.37 627,148 -5.31(-3.72%)
Oct 25, 2021 144.57 145.46 142.53 142.68 377,188 -2.16(-1.49%)
Oct 22, 2021 144.34 145.27 143.40 144.84 506,049 +0.70(+0.49%)
Oct 21, 2021 145.10 146.41 143.00 144.14 295,601 -1.53(-1.05%)
Oct 20, 2021 145.00 146.66 144.00 145.67 499,468 +1.67(+1.16%)
Oct 19, 2021 141.04 144.93 139.45 144.00 458,462 +3.64(+2.59%)
Oct 18, 2021 139.76 140.69 138.85 140.36 587,071 -0.34(-0.24%)
Oct 15, 2021 138.76 141.21 138.15 140.70 672,097 +3.49(+2.54%)
Oct 14, 2021 132.80 137.52 132.44 137.21 429,742 +2.62(+1.95%)
Oct 13, 2021 134.42 136.00 133.02 134.59 530,085 -0.46(-0.34%)
Oct 12, 2021 137.23 138.03 134.81 135.05 504,887 -1.63(-1.19%)
Oct 11, 2021 135.77 138.82 135.77 136.68 498,606 +0.71(+0.52%)
Oct 08, 2021 138.43 139.83 135.75 135.97 442,145 -2.51(-1.81%)
Oct 07, 2021 137.02 141.38 135.61 138.48 714,836 +1.57(+1.15%)
Oct 06, 2021 129.40 137.33 128.70 136.91 1,219,806 +8.83(+6.89%)
Oct 05, 2021 127.76 129.16 126.01 128.08 1,153,626 +0.87(+0.68%)
Oct 04, 2021 130.06 130.40 126.70 127.21 685,337 -2.76(-2.12%)
Oct 01, 2021 130.51 131.38 129.70 129.97 498,576 -0.24(-0.18%)
Sep 30, 2021 131.87 132.23 129.80 130.21 499,136 -1.42(-1.08%)
Sep 29, 2021 132.44 133.35 131.41 131.63 527,217 -1.47(-1.10%)
Sep 28, 2021 133.27 134.26 131.31 133.10 557,128 -0.73(-0.55%)
Sep 27, 2021 134.99 137.17 133.66 133.83 397,720 -1.52(-1.12%)
Sep 24, 2021 133.89 138.64 133.89 135.35 860,737 +0.85(+0.63%)
Sep 23, 2021 131.11 134.98 130.19 134.50 1,255,857 +4.95(+3.82%)
Sep 22, 2021 129.97 131.54 128.43 129.55 383,802 +0.45(+0.35%)
Sep 21, 2021 129.14 130.71 127.80 129.10 703,580 +0.46(+0.36%)
Sep 20, 2021 131.00 132.43 128.26 128.64 933,216 -4.58(-3.44%)
Sep 17, 2021 131.50 134.58 131.32 133.22 1,214,352 +1.48(+1.12%)
Sep 16, 2021 132.92 133.59 127.83 131.74 1,062,503 -1.46(-1.10%)
Sep 15, 2021 134.87 136.18 132.25 133.20 869,954 -1.74(-1.29%)
Sep 14, 2021 135.90 135.90 134.08 134.94 888,533 +0.06(+0.04%)
Sep 13, 2021 135.64 136.46 134.15 134.88 464,654 +0.22(+0.16%)
Sep 10, 2021 134.30 135.10 132.69 134.66 746,671 +0.25(+0.19%)
Sep 09, 2021 133.75 136.73 133.37 134.41 656,158 -0.59(-0.44%)
Sep 08, 2021 134.51 135.48 133.27 135.00 542,505 +0.01(+0.01%)
Sep 07, 2021 136.25 136.60 133.30 134.99 663,465 -1.94(-1.42%)
Sep 03, 2021 135.05 137.36 134.60 136.93 853,832 +1.26(+0.93%)
Sep 02, 2021 132.98 136.50 132.40 135.67 759,482 +3.70(+2.80%)
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.