Jazz Pharma Plc (NQ: JAZZ )

156.65 +0.10 (+0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 148.09 149.80 147.51 149.28 253,600 +0.63(+0.42%)
Dec 30, 2019 151.32 151.50 148.36 148.65 192,278 -2.28(-1.51%)
Dec 27, 2019 152.45 152.65 150.72 150.93 212,400 -1.70(-1.11%)
Dec 26, 2019 153.62 154.11 152.02 152.63 202,999 -1.10(-0.72%)
Dec 24, 2019 153.57 154.24 153.09 153.73 102,000 +0.57(+0.37%)
Dec 23, 2019 153.95 154.13 152.75 153.16 522,147 -0.09(-0.06%)
Dec 20, 2019 153.00 153.88 152.50 153.25 568,300 +0.98(+0.64%)
Dec 19, 2019 149.62 152.69 148.72 152.27 617,439 +3.88(+2.61%)
Dec 18, 2019 149.23 150.32 147.65 148.39 632,433 -0.91(-0.61%)
Dec 17, 2019 149.22 149.57 146.43 149.30 370,357 +0.50(+0.34%)
Dec 16, 2019 149.37 150.42 148.06 148.80 357,898 +0.92(+0.62%)
Dec 13, 2019 149.79 150.38 147.55 147.88 527,600 -2.02(-1.35%)
Dec 12, 2019 147.54 150.53 147.54 149.90 431,646 +1.78(+1.20%)
Dec 11, 2019 150.32 150.50 147.87 148.12 401,151 -1.94(-1.29%)
Dec 10, 2019 151.38 151.91 149.21 150.06 519,269 -1.28(-0.85%)
Dec 09, 2019 149.12 151.92 148.77 151.34 521,789 +1.88(+1.26%)
Dec 06, 2019 149.42 150.36 147.45 149.46 409,600 +1.36(+0.92%)
Dec 05, 2019 149.84 150.27 147.56 148.10 510,254 -0.06(-0.04%)
Dec 04, 2019 147.00 148.79 146.32 148.16 584,492 +1.71(+1.17%)
Dec 03, 2019 147.13 148.24 144.37 146.45 1,160,985 -3.93(-2.61%)
Dec 02, 2019 150.00 153.03 149.58 150.38 877,497 -0.74(-0.49%)
Nov 29, 2019 149.86 153.00 149.22 151.12 334,900 +1.01(+0.67%)
Nov 27, 2019 150.00 152.81 149.22 150.11 663,100 +0.70(+0.47%)
Nov 26, 2019 147.54 149.71 146.99 149.41 788,136 +1.75(+1.19%)
Nov 25, 2019 145.10 149.04 144.84 147.66 827,508 +1.37(+0.94%)
Nov 22, 2019 142.84 147.03 142.64 146.29 780,300 +3.66(+2.57%)
Nov 21, 2019 140.39 143.11 139.82 142.63 756,563 +1.98(+1.41%)
Nov 20, 2019 138.39 141.65 138.39 140.65 831,805 +1.75(+1.26%)
Nov 19, 2019 139.11 141.93 138.80 138.90 605,700 +0.28(+0.20%)
Nov 18, 2019 138.06 139.00 137.45 138.62 532,174 -0.02(-0.01%)
Nov 15, 2019 134.33 138.83 133.25 138.64 543,000 +4.82(+3.60%)
Nov 14, 2019 132.89 134.51 132.00 133.82 539,375 +0.51(+0.38%)
Nov 13, 2019 131.87 134.32 131.87 133.31 437,451 +0.98(+0.74%)
Nov 12, 2019 130.36 133.44 129.99 132.33 406,441 +1.45(+1.11%)
Nov 11, 2019 130.00 131.90 128.91 130.88 427,184 +0.74(+0.57%)
Nov 08, 2019 125.47 130.53 124.01 130.14 747,500 +4.18(+3.32%)
Nov 07, 2019 127.60 128.63 125.41 125.96 618,153 -1.31(-1.03%)
Nov 06, 2019 128.16 130.44 125.79 127.27 1,275,884 -0.53(-0.41%)
Nov 05, 2019 128.63 130.10 127.78 127.80 630,160 -0.82(-0.64%)
Nov 04, 2019 128.18 128.86 127.25 128.62 456,675 +1.60(+1.26%)
Nov 01, 2019 125.89 128.27 125.13 127.02 409,200 +1.39(+1.11%)
Oct 31, 2019 126.12 126.86 125.02 125.63 329,512 -0.60(-0.48%)
Oct 30, 2019 127.10 127.86 125.86 126.23 265,845 -0.62(-0.49%)
Oct 29, 2019 124.59 127.32 123.55 126.85 484,520 +2.57(+2.07%)
Oct 28, 2019 124.42 125.26 123.55 124.28 286,124 +0.43(+0.35%)
Oct 25, 2019 123.24 124.91 122.28 123.85 252,500 +0.36(+0.29%)
Oct 24, 2019 124.19 124.99 122.71 123.49 208,659 -1.30(-1.04%)
Oct 23, 2019 122.82 124.86 121.81 124.79 371,138 +2.23(+1.82%)
Oct 22, 2019 122.08 123.69 121.83 122.56 299,056 +1.49(+1.23%)
Oct 21, 2019 120.35 122.05 119.28 121.07 438,237 +1.42(+1.19%)
Oct 18, 2019 120.88 122.11 118.26 119.65 526,600 -1.48(-1.22%)
Oct 17, 2019 120.33 122.17 120.00 121.13 344,696 +1.36(+1.14%)
Oct 16, 2019 118.46 121.99 117.51 119.77 642,140 +1.72(+1.46%)
Oct 15, 2019 117.94 118.89 117.11 118.05 1,221,934 +0.40(+0.34%)
Oct 14, 2019 118.22 119.16 116.52 117.65 915,710 -1.02(-0.86%)
Oct 11, 2019 119.49 121.67 118.51 118.67 414,300 +0.71(+0.60%)
Oct 10, 2019 118.77 120.11 117.91 117.96 330,548 -1.14(-0.96%)
Oct 09, 2019 119.45 121.10 118.54 119.10 538,268 +0.52(+0.44%)
Oct 08, 2019 119.48 121.99 117.87 118.58 819,469 -7.01(-5.58%)
Oct 07, 2019 125.49 126.53 124.52 125.59 498,001 -0.26(-0.21%)
Oct 04, 2019 126.74 128.49 125.38 125.85 355,500 -0.45(-0.36%)
Oct 03, 2019 125.13 126.53 124.46 126.30 473,269 +1.94(+1.56%)
Oct 02, 2019 126.20 126.40 123.78 124.36 309,822 -2.30(-1.82%)
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.