Jazz Pharma Plc (NQ: JAZZ )

156.69 +3.20 (+2.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 130.96 131.00 128.69 129.77 307,156 -1.28(-0.98%)
Apr 29, 2019 130.96 132.44 129.93 131.05 343,177 +0.06(+0.05%)
Apr 26, 2019 128.34 131.24 128.00 130.99 379,700 +2.46(+1.91%)
Apr 25, 2019 129.00 129.36 127.51 128.53 451,045 -0.89(-0.69%)
Apr 24, 2019 130.91 130.91 128.59 129.42 521,892 -0.36(-0.28%)
Apr 23, 2019 126.59 130.74 126.59 129.78 951,061 +3.81(+3.02%)
Apr 22, 2019 128.29 128.91 125.42 125.97 544,292 -2.47(-1.92%)
Apr 18, 2019 128.27 129.88 126.30 128.44 567,800 +0.76(+0.60%)
Apr 17, 2019 136.04 136.17 126.63 127.68 871,138 -8.22(-6.05%)
Apr 16, 2019 138.58 142.72 135.48 135.90 456,780 -2.49(-1.80%)
Apr 15, 2019 137.15 138.70 136.40 138.39 520,402 +1.27(+0.93%)
Apr 12, 2019 140.04 140.04 136.77 137.12 425,500 -2.68(-1.92%)
Apr 11, 2019 141.02 141.75 138.63 139.80 311,410 -1.29(-0.91%)
Apr 10, 2019 140.65 141.99 140.09 141.09 387,859 +1.00(+0.71%)
Apr 09, 2019 143.00 143.39 139.65 140.09 507,999 -3.44(-2.40%)
Apr 08, 2019 143.97 144.94 142.54 143.53 390,255 -0.95(-0.66%)
Apr 05, 2019 143.71 144.92 142.20 144.48 301,300 +1.42(+0.99%)
Apr 04, 2019 139.83 143.17 139.12 143.06 491,876 +3.16(+2.26%)
Apr 03, 2019 141.04 141.99 139.49 139.90 648,720 -0.80(-0.57%)
Apr 02, 2019 143.38 143.38 140.61 140.70 582,117 -2.24(-1.57%)
Apr 01, 2019 143.59 144.40 142.77 142.94 722,486 -0.01(-0.01%)
Mar 29, 2019 141.21 143.36 140.65 142.95 679,200 +2.81(+2.01%)
Mar 28, 2019 137.34 140.45 137.34 140.14 526,174 +2.85(+2.08%)
Mar 27, 2019 137.86 140.33 137.14 137.29 723,086 +0.75(+0.55%)
Mar 26, 2019 137.61 138.93 135.85 136.54 628,759 -0.38(-0.28%)
Mar 25, 2019 136.66 137.72 134.61 136.92 474,357 +0.32(+0.23%)
Mar 22, 2019 135.83 136.99 134.60 136.60 845,000 +0.57(+0.42%)
Mar 21, 2019 136.38 137.27 134.03 136.03 814,279 +2.46(+1.84%)
Mar 20, 2019 135.64 137.73 132.72 133.57 1,006,656 -1.98(-1.46%)
Mar 19, 2019 135.19 136.03 133.42 135.55 1,073,711 +1.10(+0.82%)
Mar 18, 2019 136.78 137.76 134.07 134.45 717,969 -2.26(-1.65%)
Mar 15, 2019 135.62 136.79 134.76 136.71 696,300 +1.91(+1.42%)
Mar 14, 2019 135.46 136.81 134.11 134.80 512,909 -0.42(-0.31%)
Mar 13, 2019 134.30 135.53 132.62 135.22 510,032 +1.37(+1.02%)
Mar 12, 2019 133.45 134.78 132.74 133.85 678,608 +0.85(+0.64%)
Mar 11, 2019 132.31 134.68 132.31 133.00 639,678 +0.48(+0.36%)
Mar 08, 2019 134.60 135.05 130.59 132.52 752,100 -3.36(-2.47%)
Mar 07, 2019 135.09 136.87 134.43 135.88 939,995 +0.18(+0.13%)
Mar 06, 2019 135.41 136.59 134.88 135.70 695,839 -0.12(-0.09%)
Mar 05, 2019 134.47 136.96 132.61 135.82 750,208 +1.34(+1.00%)
Mar 04, 2019 139.13 140.00 132.86 134.48 731,398 -4.50(-3.24%)
Mar 01, 2019 139.50 142.50 138.78 138.98 824,500 -1.05(-0.75%)
Feb 28, 2019 138.00 141.94 137.64 140.03 1,256,391 +2.20(+1.60%)
Feb 27, 2019 137.91 141.55 137.20 137.83 1,542,895 +10.07(+7.88%)
Feb 26, 2019 125.93 128.19 125.42 127.76 1,393,567 +1.51(+1.20%)
Feb 25, 2019 126.98 127.96 125.26 126.25 1,052,909 +0.24(+0.19%)
Feb 22, 2019 125.71 127.26 125.12 126.01 546,700 +0.80(+0.64%)
Feb 21, 2019 126.59 127.05 124.17 125.21 429,618 -1.57(-1.24%)
Feb 20, 2019 126.90 127.89 126.05 126.78 432,708 -0.20(-0.16%)
Feb 19, 2019 125.02 127.74 125.02 126.98 342,142 +1.05(+0.83%)
Feb 15, 2019 126.49 127.23 125.62 125.93 515,500 +0.61(+0.49%)
Feb 14, 2019 124.19 125.76 122.97 125.32 329,863 +0.99(+0.80%)
Feb 13, 2019 121.39 125.74 121.39 124.33 584,863 +2.52(+2.07%)
Feb 12, 2019 120.21 122.48 119.54 121.81 1,328,012 -2.31(-1.86%)
Feb 11, 2019 125.14 126.35 123.80 124.12 771,855 -0.96(-0.77%)
Feb 08, 2019 124.59 126.39 124.25 125.08 548,200 +0.01(+0.01%)
Feb 07, 2019 127.80 127.98 124.61 125.07 355,635 -2.72(-2.13%)
Feb 06, 2019 128.30 129.49 127.52 127.79 375,347 -0.72(-0.56%)
Feb 05, 2019 128.67 131.64 128.10 128.51 586,158 -0.17(-0.13%)
Feb 04, 2019 128.42 129.38 127.51 128.68 383,818 +0.33(+0.26%)
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.