Jazz Pharma Plc (NQ: JAZZ )

158.58 +2.57 (+1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 117.70 120.23 117.00 119.32 1,032,600 +0.53(+0.45%)
May 28, 2020 118.49 120.40 116.51 118.79 610,786 +5.41(+4.77%)
May 27, 2020 110.66 113.98 108.74 113.38 518,571 +4.06(+3.71%)
May 26, 2020 109.94 111.88 108.54 109.32 578,973 -0.27(-0.25%)
May 22, 2020 110.99 110.99 109.12 109.59 426,000 -1.26(-1.14%)
May 21, 2020 114.40 114.40 110.60 110.85 580,112 -3.57(-3.12%)
May 20, 2020 114.78 114.99 113.31 114.42 320,266 +1.40(+1.24%)
May 19, 2020 114.64 115.86 113.02 113.02 288,051 -2.70(-2.33%)
May 18, 2020 113.43 116.78 113.09 115.72 360,283 +4.56(+4.10%)
May 15, 2020 108.61 111.51 107.97 111.16 283,900 +2.36(+2.17%)
May 14, 2020 110.60 111.72 107.00 108.80 477,657 -3.22(-2.87%)
May 13, 2020 113.03 114.86 110.28 112.02 530,878 -1.88(-1.65%)
May 12, 2020 115.94 116.59 113.30 113.90 484,988 -0.42(-0.37%)
May 11, 2020 110.26 114.92 109.85 114.32 527,315 +3.88(+3.51%)
May 08, 2020 110.56 113.92 110.19 110.44 373,500 +0.99(+0.90%)
May 07, 2020 114.65 114.65 109.41 109.45 449,076 -3.85(-3.40%)
May 06, 2020 104.03 114.87 104.00 113.30 850,411 +2.89(+2.62%)
May 05, 2020 110.00 112.15 109.57 110.41 527,254 +1.68(+1.55%)
May 04, 2020 108.94 110.12 106.77 108.73 472,372 -0.86(-0.78%)
May 01, 2020 108.56 109.68 106.73 109.59 416,500 -0.66(-0.60%)
Apr 30, 2020 111.00 111.82 109.17 110.25 583,264 -4.14(-3.62%)
Apr 29, 2020 114.24 115.74 112.87 114.39 469,879 +2.01(+1.79%)
Apr 28, 2020 110.10 112.96 108.76 112.38 645,060 +2.28(+2.07%)
Apr 27, 2020 107.96 111.45 107.37 110.10 725,679 +2.95(+2.75%)
Apr 24, 2020 105.58 107.50 105.00 107.15 396,000 +2.41(+2.30%)
Apr 23, 2020 103.25 107.00 102.92 104.74 414,783 +2.30(+2.25%)
Apr 22, 2020 105.19 105.19 102.36 102.44 273,841 -0.81(-0.78%)
Apr 21, 2020 107.54 107.77 102.56 103.25 402,025 -5.53(-5.08%)
Apr 20, 2020 108.95 111.25 107.06 108.78 658,136 -2.41(-2.17%)
Apr 17, 2020 110.21 112.17 109.10 111.19 508,000 +3.84(+3.58%)
Apr 16, 2020 108.64 109.62 106.05 107.35 919,219 -0.75(-0.69%)
Apr 15, 2020 108.09 111.99 107.51 108.10 458,341 -2.97(-2.67%)
Apr 14, 2020 110.64 112.35 109.78 111.07 432,723 +2.16(+1.98%)
Apr 13, 2020 108.50 109.48 106.90 108.91 358,911 -0.78(-0.71%)
Apr 09, 2020 109.09 111.30 107.81 109.69 388,700 +1.22(+1.12%)
Apr 08, 2020 105.72 109.52 105.40 108.47 436,094 +3.25(+3.09%)
Apr 07, 2020 107.61 109.18 104.60 105.22 473,099 -0.55(-0.52%)
Apr 06, 2020 102.16 106.61 100.08 105.77 622,321 +7.01(+7.10%)
Apr 03, 2020 99.04 102.84 97.14 98.76 566,600 -0.77(-0.77%)
Apr 02, 2020 96.88 100.42 95.03 99.53 711,438 +3.85(+4.02%)
Apr 01, 2020 97.01 99.75 95.08 95.68 741,231 -4.06(-4.07%)
Mar 31, 2020 99.27 102.56 99.04 99.74 732,440 +0.14(+0.14%)
Mar 30, 2020 98.44 101.59 97.24 99.60 590,509 +2.64(+2.72%)
Mar 27, 2020 97.26 99.74 96.42 96.96 524,800 -3.78(-3.75%)
Mar 26, 2020 95.18 103.22 95.18 100.74 561,624 +5.10(+5.33%)
Mar 25, 2020 96.00 100.33 94.16 95.64 708,044 +0.02(+0.02%)
Mar 24, 2020 90.15 98.87 89.39 95.62 620,224 +7.88(+8.98%)
Mar 23, 2020 98.00 100.12 86.88 87.74 991,909 -8.39(-8.73%)
Mar 20, 2020 104.36 109.24 94.19 96.13 966,100 -8.63(-8.24%)
Mar 19, 2020 105.72 112.70 102.86 104.76 1,217,975 -1.13(-1.07%)
Mar 18, 2020 101.35 106.68 98.57 105.89 797,631 +0.06(+0.06%)
Mar 17, 2020 100.01 111.15 98.40 105.83 833,290 +6.53(+6.58%)
Mar 16, 2020 104.29 109.51 99.25 99.30 919,025 -12.05(-10.82%)
Mar 13, 2020 108.67 111.81 101.70 111.35 1,119,600 +6.80(+6.50%)
Mar 12, 2020 102.17 109.72 101.00 104.55 1,246,878 -3.49(-3.23%)
Mar 11, 2020 110.15 112.20 106.22 108.04 790,712 -4.75(-4.21%)
Mar 10, 2020 114.27 116.02 107.75 112.79 892,090 +2.34(+2.12%)
Mar 09, 2020 114.59 114.59 108.35 110.45 772,878 -9.29(-7.76%)
Mar 06, 2020 119.14 122.95 117.90 119.74 856,000 -4.76(-3.82%)
Mar 05, 2020 121.53 125.35 121.00 124.50 867,448 -0.62(-0.50%)
Mar 04, 2020 118.67 125.71 117.92 125.12 1,596,743 +9.83(+8.53%)
Mar 03, 2020 124.83 127.01 114.11 115.29 1,522,730 -9.82(-7.85%)
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.