Jazz Pharma Plc (NQ: JAZZ )

121.51 USD +1.25 (+1.04%)
Official Closing Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 140.86 142.80 139.00 139.38 384,086 -2.10(-1.48%)
Jul 30, 2019 137.66 141.57 136.96 141.48 265,113 +2.72(+1.96%)
Jul 29, 2019 139.02 140.44 136.79 138.76 225,640 +0.71(+0.51%)
Jul 26, 2019 136.89 138.45 136.15 138.05 500,300 +2.05(+1.51%)
Jul 25, 2019 137.09 137.34 135.11 136.00 380,819 -0.19(-0.14%)
Jul 24, 2019 133.82 136.35 132.79 136.19 235,059 +2.67(+2.00%)
Jul 23, 2019 133.90 135.89 132.41 133.52 323,350 -0.13(-0.10%)
Jul 22, 2019 136.87 137.96 133.60 133.65 379,314 -2.97(-2.17%)
Jul 19, 2019 138.00 138.50 133.25 136.62 537,600 -1.61(-1.16%)
Jul 18, 2019 137.76 139.37 135.68 138.23 413,668 +0.61(+0.44%)
Jul 17, 2019 136.95 138.22 135.86 137.62 279,215 +1.01(+0.74%)
Jul 16, 2019 135.04 137.34 134.39 136.61 260,529 +1.69(+1.25%)
Jul 15, 2019 133.67 135.06 132.14 134.92 368,091 +1.79(+1.34%)
Jul 12, 2019 138.46 138.66 131.36 133.13 613,300 -5.10(-3.69%)
Jul 11, 2019 140.87 141.32 136.49 138.23 563,477 -3.52(-2.48%)
Jul 10, 2019 142.16 143.04 141.02 141.75 421,827 -0.96(-0.67%)
Jul 09, 2019 139.92 143.14 139.92 142.71 452,462 +1.80(+1.28%)
Jul 08, 2019 140.69 142.26 139.05 140.91 464,840 -0.16(-0.11%)
Jul 05, 2019 142.43 144.64 140.62 141.07 254,400 -2.17(-1.51%)
Jul 03, 2019 143.18 143.83 141.67 143.24 290,400 +0.03(+0.02%)
Jul 02, 2019 141.37 143.58 140.97 143.21 465,662 +0.98(+0.69%)
Jul 01, 2019 143.43 144.28 141.03 142.23 351,609 -0.33(-0.23%)
Jun 28, 2019 138.47 142.70 138.07 142.56 983,400 +4.46(+3.23%)
Jun 27, 2019 136.88 139.10 136.62 138.10 313,027 +1.28(+0.94%)
Jun 26, 2019 136.90 138.34 134.78 136.82 523,777 +0.32(+0.23%)
Jun 25, 2019 131.90 138.15 130.66 136.50 686,955 +4.50(+3.41%)
Jun 24, 2019 134.37 134.37 130.60 132.00 484,636 -2.37(-1.76%)
Jun 21, 2019 135.08 135.43 131.22 134.37 706,000 -0.99(-0.73%)
Jun 20, 2019 134.75 137.13 134.15 135.36 516,638 +1.59(+1.19%)
Jun 19, 2019 132.30 134.00 131.05 133.77 456,586 +1.61(+1.22%)
Jun 18, 2019 130.11 133.23 128.96 132.16 412,075 +3.08(+2.39%)
Jun 17, 2019 130.92 130.92 126.57 129.08 690,315 -1.35(-1.04%)
Jun 14, 2019 130.21 130.88 128.94 130.43 510,900 +0.12(+0.09%)
Jun 13, 2019 129.09 130.64 128.31 130.31 390,923 +1.79(+1.39%)
Jun 12, 2019 128.14 129.57 126.80 128.52 674,939 -0.03(-0.02%)
Jun 11, 2019 130.32 131.07 128.46 128.55 499,372 -0.60(-0.46%)
Jun 10, 2019 131.21 132.49 128.67 129.15 494,913 -1.82(-1.39%)
Jun 07, 2019 129.59 131.57 129.01 130.97 349,700 +2.20(+1.71%)
Jun 06, 2019 130.38 131.41 128.66 128.77 393,985 -1.63(-1.25%)
Jun 05, 2019 130.51 131.20 128.69 130.40 604,572 +0.32(+0.25%)
Jun 04, 2019 127.69 130.61 127.69 130.08 651,130 +2.94(+2.31%)
Jun 03, 2019 125.87 128.17 125.59 127.14 475,615 +1.59(+1.27%)
May 31, 2019 126.67 126.67 124.09 125.55 556,400 -2.45(-1.91%)
May 30, 2019 132.33 132.52 127.58 128.00 515,857 -3.86(-2.93%)
May 29, 2019 132.40 133.02 129.78 131.86 585,750 -1.39(-1.04%)
May 28, 2019 136.64 137.27 132.82 133.25 719,637 -3.51(-2.57%)
May 24, 2019 138.22 138.87 135.85 136.76 544,400 -0.66(-0.48%)
May 23, 2019 140.00 140.05 136.41 137.42 496,489 -3.50(-2.48%)
May 22, 2019 140.62 141.59 139.84 140.92 647,206 +1.01(+0.72%)
May 21, 2019 138.21 141.36 138.06 139.91 447,724 +1.58(+1.14%)
May 20, 2019 138.26 140.49 136.52 138.33 330,460 -0.83(-0.60%)
May 17, 2019 138.70 140.83 138.42 139.16 271,100 -0.21(-0.15%)
May 16, 2019 138.36 140.71 137.51 139.37 292,916 +1.06(+0.77%)
May 15, 2019 135.66 139.21 135.32 138.31 390,709 +2.01(+1.47%)
May 14, 2019 136.37 137.86 135.07 136.30 341,053 +0.51(+0.38%)
May 13, 2019 136.89 137.57 134.55 135.79 367,916 -3.38(-2.43%)
May 10, 2019 139.87 140.70 137.12 139.17 516,400 -0.71(-0.51%)
May 09, 2019 139.99 140.60 136.76 139.88 521,359 -0.71(-0.51%)
May 08, 2019 134.10 142.00 133.72 140.59 1,344,146 +11.94(+9.28%)
May 07, 2019 132.08 132.94 128.26 128.65 571,279 -4.16(-3.13%)
May 06, 2019 131.83 133.49 128.50 132.81 392,692 +0.49(+0.37%)
May 03, 2019 130.46 133.00 129.97 132.32 371,900 +2.75(+2.12%)
May 02, 2019 129.20 130.09 127.41 129.57 390,312 -0.05(-0.04%)
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.