Jazz Pharma Plc (NQ: JAZZ )

150.91 -1.55 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 106.10 106.12 103.56 103.63 601,155 -2.21(-2.09%)
Nov 29, 2016 109.03 109.08 105.50 105.84 643,111 -2.20(-2.04%)
Nov 28, 2016 110.09 110.82 108.03 108.04 596,208 -2.94(-2.65%)
Nov 25, 2016 111.65 112.44 110.46 110.98 156,834 -0.67(-0.60%)
Nov 23, 2016 111.65 111.65 111.65 0 +2.82(+2.59%)
Nov 22, 2016 110.07 111.30 107.91 108.83 519,148 -1.70(-1.54%)
Nov 21, 2016 109.51 110.87 109.07 110.53 624,547 +1.28(+1.17%)
Nov 18, 2016 110.41 111.54 107.75 109.25 672,871 -0.99(-0.90%)
Nov 17, 2016 112.00 112.82 109.89 110.24 658,642 -1.30(-1.17%)
Nov 16, 2016 112.50 114.31 111.20 111.54 423,064 -0.81(-0.72%)
Nov 15, 2016 112.19 113.19 109.22 112.35 461,666 -0.51(-0.45%)
Nov 14, 2016 113.38 114.54 111.35 112.86 685,687 -0.25(-0.22%)
Nov 11, 2016 114.00 115.14 111.60 113.11 610,163 -1.20(-1.05%)
Nov 10, 2016 113.89 116.80 113.25 114.31 1,037,237 +1.72(+1.53%)
Nov 09, 2016 112.00 119.61 110.01 112.59 2,069,164 +6.40(+6.03%)
Nov 08, 2016 106.30 109.11 103.14 106.19 799,643 -1.32(-1.23%)
Nov 07, 2016 104.34 109.08 104.00 107.51 754,732 +4.41(+4.28%)
Nov 04, 2016 95.80 104.16 95.80 103.10 1,447,327 +6.36(+6.57%)
Nov 03, 2016 107.65 108.37 96.27 96.74 2,357,674 -10.26(-9.59%)
Nov 02, 2016 109.94 110.87 106.73 107.00 531,272 -2.90(-2.64%)
Nov 01, 2016 109.32 111.82 108.10 109.90 667,660 +0.43(+0.39%)
Oct 31, 2016 114.05 114.05 109.05 109.47 950,665 -4.13(-3.64%)
Oct 28, 2016 118.38 118.52 113.58 113.60 875,418 -5.53(-4.64%)
Oct 27, 2016 118.73 119.92 115.26 119.13 620,840 +1.57(+1.34%)
Oct 26, 2016 118.68 119.82 117.07 117.56 498,288 -1.40(-1.18%)
Oct 25, 2016 119.31 120.94 118.83 118.96 272,316 +0.05(+0.04%)
Oct 24, 2016 121.74 122.21 118.87 118.91 249,879 -2.35(-1.94%)
Oct 21, 2016 121.54 122.28 120.52 121.26 288,650 -0.35(-0.29%)
Oct 20, 2016 119.91 122.41 119.91 121.61 361,567 +1.50(+1.25%)
Oct 19, 2016 118.99 120.48 118.72 120.11 198,715 +0.76(+0.64%)
Oct 18, 2016 118.74 120.14 118.74 119.35 281,548 +1.66(+1.41%)
Oct 17, 2016 118.16 118.46 116.53 117.69 313,891 -0.65(-0.55%)
Oct 14, 2016 122.16 122.16 118.29 118.34 302,168 -2.78(-2.30%)
Oct 13, 2016 119.29 121.54 118.85 121.12 502,131 +0.42(+0.35%)
Oct 12, 2016 122.05 122.72 120.09 120.70 411,457 -1.77(-1.45%)
Oct 11, 2016 124.37 124.76 120.75 122.47 626,909 -2.88(-2.30%)
Oct 10, 2016 123.85 126.36 123.59 125.35 551,024 +2.54(+2.07%)
Oct 07, 2016 122.73 123.24 121.43 122.81 371,790 -0.10(-0.08%)
Oct 06, 2016 124.08 124.69 121.85 122.91 305,289 -1.88(-1.51%)
Oct 05, 2016 122.50 126.00 122.50 124.79 501,627 +2.23(+1.82%)
Oct 04, 2016 121.66 123.67 121.64 122.56 521,757 +0.65(+0.53%)
Oct 03, 2016 121.50 122.39 120.51 121.91 433,418 +0.43(+0.35%)
Sep 30, 2016 123.07 123.58 121.08 121.48 724,172 -1.53(-1.24%)
Sep 29, 2016 125.37 126.20 121.77 123.01 604,045 -2.75(-2.19%)
Sep 28, 2016 126.56 126.65 124.44 125.76 340,349 -0.13(-0.10%)
Sep 27, 2016 123.24 126.13 122.55 125.89 552,646 +2.10(+1.70%)
Sep 26, 2016 127.01 127.01 122.89 123.79 731,065 -3.40(-2.67%)
Sep 23, 2016 126.23 128.70 126.23 127.19 550,089 +0.54(+0.43%)
Sep 22, 2016 129.60 130.10 126.23 126.65 527,019 -2.16(-1.68%)
Sep 21, 2016 127.57 129.60 127.21 128.81 630,216 +2.50(+1.98%)
Sep 20, 2016 126.96 127.17 125.66 126.31 401,607 +0.13(+0.10%)
Sep 19, 2016 126.17 127.83 125.60 126.18 414,062 +0.14(+0.11%)
Sep 16, 2016 126.61 128.00 125.65 126.04 1,072,367 -1.77(-1.38%)
Sep 15, 2016 122.60 127.85 122.44 127.81 1,137,731 +5.27(+4.30%)
Sep 14, 2016 120.12 123.21 119.70 122.54 763,290 +2.62(+2.18%)
Sep 13, 2016 121.25 121.27 119.30 119.92 543,337 -1.45(-1.19%)
Sep 12, 2016 117.34 121.88 117.34 121.37 569,222 +3.25(+2.75%)
Sep 09, 2016 120.77 121.04 118.08 118.12 700,018 -3.51(-2.89%)
Sep 08, 2016 121.70 123.32 120.74 121.63 553,135 -0.29(-0.24%)
Sep 07, 2016 121.42 123.63 121.08 121.92 643,527 +0.50(+0.41%)
Sep 06, 2016 120.77 123.94 120.51 121.42 572,706 +0.58(+0.48%)
Sep 02, 2016 123.44 120.84 120.84 120.84 852,900 -2.47(-2.00%)
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.