Jazz Pharma Plc (NQ: JAZZ )

140.70 USD +3.49 (+2.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 143.51 151.71 143.01 144.80 847,301 +1.00(+0.70%)
Feb 27, 2018 146.80 148.28 143.58 143.80 507,801 -3.64(-2.47%)
Feb 26, 2018 147.30 148.61 146.51 147.44 390,768 -0.02(-0.01%)
Feb 23, 2018 145.42 147.49 144.03 147.46 267,402 +3.04(+2.10%)
Feb 22, 2018 146.00 146.59 144.26 144.42 239,511 -0.97(-0.67%)
Feb 21, 2018 144.78 147.66 144.01 145.39 276,055 +0.61(+0.42%)
Feb 20, 2018 144.86 146.59 144.14 144.78 421,606 -0.98(-0.67%)
Feb 16, 2018 145.76 145.76 145.76 0 +1.77(+1.23%)
Feb 15, 2018 146.91 146.91 143.78 143.99 271,571 -1.85(-1.27%)
Feb 14, 2018 139.99 146.38 138.50 145.84 327,212 +4.43(+3.13%)
Feb 13, 2018 139.42 142.14 138.33 141.41 295,329 +1.49(+1.06%)
Feb 12, 2018 141.04 142.19 138.85 139.92 241,356 -0.01(-0.01%)
Feb 09, 2018 140.59 141.98 134.31 139.93 410,221 +1.42(+1.03%)
Feb 08, 2018 143.33 144.46 138.99 138.51 393,656 -4.50(-3.15%)
Feb 07, 2018 143.00 143.00 141.39 143.01 315,404 +0.01(+0.01%)
Feb 06, 2018 136.71 143.39 135.11 143.00 699,870 +2.58(+1.84%)
Feb 05, 2018 141.94 144.06 138.60 140.42 283,323 -3.41(-2.37%)
Feb 02, 2018 145.65 145.78 143.21 143.83 343,788 -2.52(-1.72%)
Feb 01, 2018 145.39 148.18 145.35 146.35 351,180 +0.61(+0.42%)
Jan 31, 2018 150.77 150.77 145.53 145.74 436,525 -4.13(-2.76%)
Jan 30, 2018 154.51 154.51 149.02 149.87 540,439 -5.90(-3.79%)
Jan 29, 2018 154.72 157.34 153.84 155.77 415,020 -0.02(-0.01%)
Jan 26, 2018 154.13 155.91 153.12 155.79 342,788 +2.67(+1.74%)
Jan 25, 2018 153.44 153.61 150.99 153.12 386,034 +0.26(+0.17%)
Jan 24, 2018 153.41 154.10 150.83 152.86 375,568 -0.18(-0.12%)
Jan 23, 2018 153.00 153.85 152.05 153.04 419,831 +0.62(+0.41%)
Jan 22, 2018 149.51 152.46 148.73 152.42 508,612 +3.72(+2.50%)
Jan 19, 2018 149.75 150.00 147.51 148.70 417,379 -0.55(-0.37%)
Jan 18, 2018 149.99 150.15 147.68 149.25 435,498 -0.46(-0.31%)
Jan 17, 2018 150.29 151.07 148.52 149.71 459,221 -0.09(-0.06%)
Jan 16, 2018 152.16 152.93 149.31 149.80 630,005 -0.39(-0.26%)
Jan 12, 2018 150.19 150.19 150.19 0 +1.69(+1.14%)
Jan 11, 2018 142.00 148.83 140.45 148.50 878,556 +6.36(+4.47%)
Jan 10, 2018 142.45 143.70 140.74 142.14 414,673 -0.90(-0.63%)
Jan 09, 2018 137.31 145.00 137.31 143.04 905,315 +6.51(+4.77%)
Jan 08, 2018 135.61 136.61 132.88 136.53 451,640 +0.94(+0.69%)
Jan 05, 2018 137.78 137.78 135.40 135.59 379,045 -1.15(-0.84%)
Jan 04, 2018 138.94 139.77 136.51 136.74 308,398 -2.19(-1.58%)
Jan 03, 2018 138.78 140.00 137.80 138.93 366,997 +1.53(+1.11%)
Jan 02, 2018 135.19 137.54 135.05 137.40 330,694 +2.75(+2.04%)
Dec 29, 2017 134.65 134.65 134.65 0 -1.92(-1.41%)
Dec 28, 2017 135.22 136.73 134.13 136.57 322,952 +1.54(+1.14%)
Dec 27, 2017 135.56 136.87 134.69 135.03 290,088 -0.24(-0.18%)
Dec 26, 2017 132.38 135.33 132.38 135.27 389,023 +2.49(+1.88%)
Dec 22, 2017 133.84 134.47 131.95 132.78 192,982 -0.73(-0.55%)
Dec 21, 2017 131.74 133.64 130.95 133.51 491,516 +2.45(+1.87%)
Dec 20, 2017 133.20 134.77 130.15 131.06 754,162 -2.49(-1.86%)
Dec 19, 2017 133.69 135.34 133.44 133.55 350,571 -0.54(-0.40%)
Dec 18, 2017 136.42 136.42 133.73 134.09 563,941 -1.44(-1.06%)
Dec 15, 2017 135.35 136.99 134.62 135.53 731,684 +0.03(+0.02%)
Dec 14, 2017 140.93 141.71 134.82 135.50 529,713 -5.13(-3.65%)
Dec 13, 2017 140.18 142.80 139.73 140.63 504,987 +0.08(+0.06%)
Dec 12, 2017 139.79 141.64 139.34 140.55 320,684 +0.55(+0.39%)
Dec 11, 2017 139.15 141.42 137.67 140.00 326,375 +1.03(+0.74%)
Dec 08, 2017 134.94 139.16 134.09 138.97 544,992 +4.14(+3.07%)
Dec 07, 2017 133.81 135.09 132.70 134.83 243,135 +1.17(+0.88%)
Dec 06, 2017 135.74 135.75 133.13 133.66 294,522 -2.09(-1.54%)
Dec 05, 2017 134.01 136.55 133.23 135.75 451,359 -0.81(-0.59%)
Dec 04, 2017 139.35 139.35 136.48 136.56 273,945 -1.63(-1.18%)
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.