Jazz Pharma Plc (NQ: JAZZ )

123.79 USD +2.28 (+1.88%)
Official Closing Price Updated: 4:26 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 136.56 136.56 132.06 132.62 728,352 -4.35(-3.18%)
Feb 27, 2017 135.45 137.88 134.96 136.97 651,261 +0.86(+0.63%)
Feb 24, 2017 134.96 136.18 133.29 136.11 331,055 +0.71(+0.52%)
Feb 23, 2017 135.70 137.14 135.00 135.40 417,234 +0.45(+0.33%)
Feb 22, 2017 135.14 136.18 134.10 134.95 321,790 -0.98(-0.72%)
Feb 21, 2017 138.03 138.66 134.31 135.93 684,631 -1.26(-0.92%)
Feb 17, 2017 137.19 137.19 137.19 0 +0.78(+0.57%)
Feb 16, 2017 137.52 138.39 133.64 136.41 542,955 -1.48(-1.07%)
Feb 15, 2017 134.55 139.23 133.41 137.89 885,738 +4.11(+3.07%)
Feb 14, 2017 131.21 134.11 130.98 133.78 614,593 +1.73(+1.31%)
Feb 13, 2017 131.48 133.17 130.62 132.05 472,085 +1.13(+0.86%)
Feb 10, 2017 129.00 131.55 128.52 130.92 553,628 +2.12(+1.65%)
Feb 09, 2017 127.88 129.79 127.58 128.80 484,107 +1.49(+1.17%)
Feb 08, 2017 124.93 127.96 124.77 127.31 564,259 +2.26(+1.81%)
Feb 07, 2017 125.38 125.84 124.09 125.05 365,335 -0.50(-0.40%)
Feb 06, 2017 124.01 125.89 123.52 125.55 274,417 +1.10(+0.88%)
Feb 03, 2017 123.02 124.61 122.71 124.45 249,911 +1.26(+1.02%)
Feb 02, 2017 122.38 123.88 121.71 123.19 297,515 -0.04(-0.03%)
Feb 01, 2017 121.53 123.64 121.53 123.23 375,194 +1.31(+1.07%)
Jan 31, 2017 118.24 122.19 117.70 121.92 589,182 +2.59(+2.17%)
Jan 30, 2017 119.42 120.34 117.16 119.33 598,863 -0.15(-0.13%)
Jan 27, 2017 119.42 120.69 118.75 119.48 419,971 +0.02(+0.02%)
Jan 26, 2017 120.75 121.33 119.15 119.46 504,420 -1.29(-1.07%)
Jan 25, 2017 120.53 121.77 120.08 120.75 435,687 +0.56(+0.47%)
Jan 24, 2017 121.43 122.51 119.20 120.19 1,072,284 -1.24(-1.02%)
Jan 23, 2017 123.47 124.28 121.40 121.43 594,789 -2.45(-1.98%)
Jan 20, 2017 124.29 125.28 122.83 123.88 784,878 -0.54(-0.43%)
Jan 19, 2017 128.07 128.40 124.40 124.42 754,688 -4.19(-3.26%)
Jan 18, 2017 125.00 130.12 124.25 128.61 3,128,000 +13.04(+11.28%)
Jan 17, 2017 115.93 115.93 113.85 115.57 875,308 -1.73(-1.47%)
Jan 13, 2017 117.30 117.30 117.30 0 -0.25(-0.21%)
Jan 12, 2017 115.03 119.11 114.76 117.55 677,499 +1.85(+1.60%)
Jan 11, 2017 116.01 116.67 112.52 115.70 761,859 -0.42(-0.36%)
Jan 10, 2017 117.03 117.21 115.29 116.12 522,252 -0.46(-0.39%)
Jan 09, 2017 115.81 117.24 114.35 116.58 618,139 +1.42(+1.23%)
Jan 06, 2017 115.77 117.19 113.65 115.16 547,293 -0.59(-0.51%)
Jan 05, 2017 115.94 116.43 114.82 115.75 432,866 -0.08(-0.07%)
Jan 04, 2017 113.00 117.21 112.22 115.83 981,378 +4.37(+3.92%)
Jan 03, 2017 110.00 111.89 109.14 111.46 570,340 +2.43(+2.23%)
Dec 30, 2016 109.03 109.03 109.03 0 +1.49(+1.39%)
Dec 29, 2016 107.63 108.99 106.65 107.54 335,753 -0.82(-0.76%)
Dec 28, 2016 113.00 113.43 108.07 108.36 728,544 -3.84(-3.42%)
Dec 27, 2016 110.21 114.86 110.06 112.20 901,068 +1.80(+1.63%)
Dec 23, 2016 110.40 110.40 110.40 0 +3.79(+3.56%)
Dec 22, 2016 108.33 108.98 106.30 106.61 352,459 -1.42(-1.31%)
Dec 21, 2016 108.23 109.61 107.17 108.03 542,531 +0.20(+0.19%)
Dec 20, 2016 106.93 109.12 106.93 107.83 568,568 +0.71(+0.66%)
Dec 19, 2016 105.39 109.18 105.39 107.12 814,072 +1.73(+1.64%)
Dec 16, 2016 105.32 106.70 104.82 105.39 689,525 +1.09(+1.05%)
Dec 15, 2016 103.09 104.91 102.65 104.30 478,521 +0.91(+0.88%)
Dec 14, 2016 102.76 103.70 101.44 103.39 661,111 +0.16(+0.15%)
Dec 13, 2016 103.28 105.00 102.95 103.23 640,828 +0.53(+0.52%)
Dec 12, 2016 101.81 103.67 101.73 102.70 438,719 +0.40(+0.39%)
Dec 09, 2016 101.70 104.99 101.37 102.30 634,634 +0.50(+0.49%)
Dec 08, 2016 100.52 102.23 99.53 101.80 718,656 +1.20(+1.19%)
Dec 07, 2016 102.64 103.98 99.28 100.60 694,201 -3.28(-3.16%)
Dec 06, 2016 101.77 104.00 100.46 103.88 494,354 +2.26(+2.22%)
Dec 05, 2016 102.72 105.75 100.84 101.62 691,232 -0.70(-0.68%)
Dec 02, 2016 101.80 103.40 101.80 102.32 544,447 +0.56(+0.55%)
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.