Jazz Pharma Plc (NQ: JAZZ )

133.96 USD -3.41 (-2.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 168.23 169.25 167.73 169.00 617,212 +0.52(+0.31%)
May 30, 2018 166.00 169.00 165.70 168.48 469,240 +2.93(+1.77%)
May 29, 2018 162.76 165.73 162.75 165.55 508,317 +0.53(+0.32%)
May 25, 2018 165.02 165.02 165.02 0 +1.44(+0.88%)
May 24, 2018 165.15 165.92 162.68 163.58 503,352 -1.37(-0.83%)
May 23, 2018 165.98 167.47 164.93 164.95 431,666 -2.14(-1.28%)
May 22, 2018 166.19 168.17 166.05 167.09 364,894 +1.04(+0.63%)
May 21, 2018 168.64 168.64 165.36 166.05 431,108 -1.46(-0.87%)
May 18, 2018 164.35 167.98 163.25 167.51 477,750 +2.50(+1.52%)
May 17, 2018 161.16 165.49 160.26 165.01 603,616 +3.77(+2.34%)
May 16, 2018 163.15 163.15 159.89 161.24 608,426 -1.62(-0.99%)
May 15, 2018 164.64 165.81 162.47 162.86 530,210 -3.14(-1.89%)
May 14, 2018 164.68 168.48 164.43 166.00 879,454 +1.58(+0.96%)
May 11, 2018 160.23 166.80 159.85 164.42 1,103,379 +3.34(+2.07%)
May 10, 2018 157.52 161.82 155.93 161.08 1,029,173 +4.77(+3.05%)
May 09, 2018 152.00 160.00 150.92 156.31 1,525,330 +8.75(+5.93%)
May 08, 2018 149.24 149.28 145.66 147.56 514,603 +0.53(+0.36%)
May 07, 2018 148.02 149.29 146.57 147.03 460,886 -0.23(-0.16%)
May 04, 2018 147.61 150.22 145.94 147.26 482,260 -0.77(-0.52%)
May 03, 2018 150.76 152.00 146.28 148.03 499,080 -3.49(-2.30%)
May 02, 2018 153.97 154.65 150.74 151.52 358,103 -2.86(-1.85%)
May 01, 2018 151.57 156.31 151.14 154.38 458,036 +2.34(+1.54%)
Apr 30, 2018 154.58 156.77 151.99 152.04 283,542 -1.75(-1.14%)
Apr 27, 2018 154.10 154.75 153.16 153.79 264,254 -0.30(-0.19%)
Apr 26, 2018 155.48 156.20 153.55 154.09 202,037 -0.58(-0.37%)
Apr 25, 2018 154.38 154.94 152.06 154.67 290,752 +0.16(+0.10%)
Apr 24, 2018 155.84 157.85 153.20 154.51 304,401 -1.13(-0.73%)
Apr 23, 2018 158.31 158.68 154.85 155.64 239,132 -2.31(-1.46%)
Apr 20, 2018 158.87 159.01 156.69 157.95 259,664 -0.77(-0.49%)
Apr 19, 2018 157.80 159.45 156.67 158.72 476,535 +0.68(+0.43%)
Apr 18, 2018 157.32 158.84 156.09 158.04 431,225 +0.45(+0.29%)
Apr 17, 2018 157.04 158.52 155.08 157.59 548,947 +1.63(+1.05%)
Apr 16, 2018 156.01 157.23 154.17 155.96 414,701 -0.11(-0.07%)
Apr 13, 2018 157.49 157.55 154.81 156.07 212,822 -0.39(-0.25%)
Apr 12, 2018 156.14 157.90 155.17 156.46 336,407 +1.49(+0.96%)
Apr 11, 2018 154.96 156.64 153.77 154.97 306,721 -0.97(-0.62%)
Apr 10, 2018 152.68 157.28 150.74 155.94 621,958 +5.08(+3.37%)
Apr 09, 2018 151.48 151.97 149.57 150.86 436,482 +0.95(+0.63%)
Apr 06, 2018 151.67 152.79 148.49 149.91 475,813 -2.70(-1.77%)
Apr 05, 2018 151.23 154.14 150.12 152.61 611,564 +2.43(+1.62%)
Apr 04, 2018 146.16 150.48 145.85 150.18 375,512 +2.76(+1.87%)
Apr 03, 2018 147.37 148.60 145.70 147.42 404,768 +1.09(+0.74%)
Apr 02, 2018 150.01 150.22 145.13 146.33 378,307 -4.66(-3.09%)
Mar 29, 2018 150.99 150.99 150.99 0 +3.33(+2.26%)
Mar 28, 2018 147.22 149.48 146.55 147.66 325,487 +1.15(+0.78%)
Mar 27, 2018 151.33 151.99 145.88 146.51 410,738 -4.52(-2.99%)
Mar 26, 2018 149.65 151.16 147.24 151.03 401,563 +3.05(+2.06%)
Mar 23, 2018 151.02 152.75 147.24 147.98 415,734 -2.70(-1.79%)
Mar 22, 2018 151.43 153.96 150.61 150.68 316,352 -3.06(-1.99%)
Mar 21, 2018 153.87 156.06 153.00 153.74 267,866 -0.52(-0.34%)
Mar 20, 2018 157.14 157.66 153.08 154.26 360,321 -2.90(-1.85%)
Mar 19, 2018 157.00 159.72 155.60 157.16 784,178 +3.07(+1.99%)
Mar 16, 2018 149.41 154.43 149.05 154.09 727,865 +5.39(+3.62%)
Mar 15, 2018 151.22 152.00 147.88 148.70 371,566 -2.04(-1.35%)
Mar 14, 2018 151.12 152.97 149.98 150.74 343,565 -0.24(-0.16%)
Mar 13, 2018 155.00 155.70 150.80 150.98 347,263 -3.02(-1.96%)
Mar 12, 2018 152.44 154.99 152.05 154.00 363,307 +1.57(+1.03%)
Mar 09, 2018 148.00 153.63 148.00 152.43 643,956 +4.77(+3.23%)
Mar 08, 2018 145.84 148.19 144.76 147.66 516,393 +2.37(+1.63%)
Mar 07, 2018 143.62 145.54 142.48 145.29 455,054 +0.44(+0.30%)
Mar 06, 2018 143.02 145.14 141.19 144.85 538,476 +1.46(+1.02%)
Mar 05, 2018 141.55 144.38 140.40 143.39 309,789 +1.94(+1.37%)
Mar 02, 2018 140.27 141.71 139.25 141.45 361,997 +0.78(+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.