Jazz Pharma Plc (NQ: JAZZ )

156.55 -1.05 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 165.05 165.05 165.05 491,122 +0.49(+0.30%)
Dec 30, 2020 159.50 164.80 158.49 164.56 491,122 +4.28(+2.67%)
Dec 29, 2020 160.17 161.34 157.54 160.28 339,228 +0.64(+0.40%)
Dec 28, 2020 157.00 162.59 156.04 159.64 679,489 +2.36(+1.50%)
Dec 24, 2020 156.66 158.09 154.88 157.28 197,300 +1.26(+0.81%)
Dec 23, 2020 152.39 156.28 151.66 156.02 410,430 +4.51(+2.98%)
Dec 22, 2020 150.20 152.02 149.49 151.51 306,637 +1.38(+0.92%)
Dec 21, 2020 148.15 151.58 147.60 150.13 258,583 -0.47(-0.31%)
Dec 18, 2020 149.88 150.79 146.92 150.60 1,142,500 +1.69(+1.13%)
Dec 17, 2020 152.10 152.91 148.40 148.91 524,466 -2.84(-1.87%)
Dec 16, 2020 154.87 154.87 150.44 151.75 420,276 -0.83(-0.54%)
Dec 15, 2020 149.22 153.48 148.10 152.58 461,050 +3.35(+2.24%)
Dec 14, 2020 145.83 150.71 145.83 149.23 567,558 +3.68(+2.53%)
Dec 11, 2020 147.28 149.00 144.62 145.55 481,700 -1.16(-0.79%)
Dec 10, 2020 145.22 148.75 145.22 146.71 436,664 +0.66(+0.45%)
Dec 09, 2020 149.57 149.72 145.00 146.05 502,700 -2.83(-1.90%)
Dec 08, 2020 148.00 149.88 147.27 148.88 387,892 +0.44(+0.30%)
Dec 07, 2020 149.58 151.49 148.08 148.44 378,367 -2.27(-1.51%)
Dec 04, 2020 149.67 153.43 148.63 150.71 492,800 -0.29(-0.19%)
Dec 03, 2020 144.03 151.39 141.77 151.00 995,968 +6.45(+4.46%)
Dec 02, 2020 142.72 145.56 142.54 144.55 382,013 +1.42(+0.99%)
Dec 01, 2020 140.58 143.87 140.21 143.13 553,300 +2.42(+1.72%)
Nov 30, 2020 143.87 144.32 140.00 140.71 850,766 -2.57(-1.79%)
Nov 27, 2020 141.32 143.50 140.70 143.28 173,300 +1.45(+1.02%)
Nov 25, 2020 142.38 144.00 141.03 141.83 361,300 -1.00(-0.70%)
Nov 24, 2020 144.31 145.43 142.49 142.83 406,739 -1.48(-1.03%)
Nov 23, 2020 143.40 145.15 142.77 144.31 397,779 +1.21(+0.85%)
Nov 20, 2020 143.37 144.88 142.15 143.10 763,200 -0.56(-0.39%)
Nov 19, 2020 143.80 145.21 142.93 143.66 388,267 -0.21(-0.15%)
Nov 18, 2020 146.05 147.93 143.56 143.87 428,510 -2.41(-1.65%)
Nov 17, 2020 145.23 146.87 142.86 146.28 445,385 +0.22(+0.15%)
Nov 16, 2020 147.09 147.82 144.72 146.06 569,699 -1.05(-0.71%)
Nov 13, 2020 145.09 148.50 145.09 147.11 419,600 +1.71(+1.18%)
Nov 12, 2020 147.64 147.92 143.89 145.40 685,142 -2.15(-1.46%)
Nov 11, 2020 151.24 152.76 146.84 147.55 584,963 -3.07(-2.04%)
Nov 10, 2020 147.57 151.47 145.11 150.62 531,235 +4.44(+3.04%)
Nov 09, 2020 150.67 152.68 145.95 146.18 480,454 -2.53(-1.70%)
Nov 06, 2020 151.93 152.75 148.23 148.71 335,300 -3.79(-2.49%)
Nov 05, 2020 156.62 157.66 151.90 152.50 441,778 -4.83(-3.07%)
Nov 04, 2020 147.44 158.98 147.44 157.33 1,394,570 +8.68(+5.84%)
Nov 03, 2020 154.00 156.00 146.40 148.65 1,118,110 +1.40(+0.95%)
Nov 02, 2020 145.13 147.60 144.46 147.25 649,187 +3.15(+2.19%)
Oct 30, 2020 145.50 146.38 143.03 144.10 563,200 -1.53(-1.05%)
Oct 29, 2020 144.85 148.00 143.34 145.63 373,791 +0.01(+0.01%)
Oct 28, 2020 147.59 149.10 144.74 145.62 441,735 -3.94(-2.63%)
Oct 27, 2020 148.29 150.32 147.29 149.56 344,883 +0.63(+0.42%)
Oct 26, 2020 150.04 151.40 147.94 148.93 351,613 -1.33(-0.89%)
Oct 23, 2020 152.51 152.51 149.82 150.26 298,700 -0.92(-0.61%)
Oct 22, 2020 148.26 151.46 146.03 151.18 545,222 +5.79(+3.98%)
Oct 21, 2020 147.64 148.95 145.19 145.39 476,119 -3.03(-2.04%)
Oct 20, 2020 148.69 150.41 147.91 148.42 461,151 +0.70(+0.47%)
Oct 19, 2020 150.98 150.98 147.35 147.72 480,926 -2.25(-1.50%)
Oct 16, 2020 150.41 151.94 149.83 149.97 327,000 -0.45(-0.30%)
Oct 15, 2020 150.99 151.62 148.30 150.42 327,976 -1.78(-1.17%)
Oct 14, 2020 151.77 153.67 151.77 152.20 285,685 +0.11(+0.07%)
Oct 13, 2020 153.90 154.71 150.73 152.09 527,771 -2.59(-1.67%)
Oct 12, 2020 155.50 156.26 151.95 154.68 488,055 -0.73(-0.47%)
Oct 09, 2020 154.23 155.73 153.06 155.41 856,000 +0.59(+0.38%)
Oct 08, 2020 147.86 154.88 147.86 154.82 1,569,429 +11.50(+8.02%)
Oct 07, 2020 142.25 144.19 141.11 143.32 450,256 +2.53(+1.80%)
Oct 06, 2020 144.74 144.74 140.28 140.79 643,341 -3.71(-2.57%)
Oct 05, 2020 145.00 145.00 143.31 144.50 534,303 +1.00(+0.70%)
Oct 02, 2020 142.47 144.77 141.16 143.50 456,800 -0.63(-0.44%)
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.