Jazz Pharma Plc (NQ: JAZZ )

135.57 USD +0.22 (+0.16%)
Streaming Delayed Price Updated: 1:22 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 170.92 170.92 170.92 0 -0.75(-0.44%)
Aug 30, 2018 171.46 172.95 170.63 171.67 446,853 +0.21(+0.12%)
Aug 29, 2018 170.00 171.99 169.26 171.46 264,512 +1.48(+0.87%)
Aug 28, 2018 169.84 170.41 167.16 169.98 456,397 +0.89(+0.53%)
Aug 27, 2018 167.91 169.86 167.32 169.09 777,044 +1.68(+1.00%)
Aug 24, 2018 168.90 170.50 166.34 167.41 500,600 -2.09(-1.23%)
Aug 23, 2018 173.01 174.00 169.18 169.50 980,506 -3.30(-1.91%)
Aug 22, 2018 173.97 174.23 172.45 172.80 392,853 -1.17(-0.67%)
Aug 21, 2018 174.65 175.90 173.85 173.97 312,763 -0.28(-0.16%)
Aug 20, 2018 173.81 176.73 173.67 174.25 464,378 +0.44(+0.25%)
Aug 17, 2018 173.95 174.86 171.14 173.81 616,000 +0.69(+0.40%)
Aug 16, 2018 174.41 175.44 172.84 173.12 446,748 -0.86(-0.49%)
Aug 15, 2018 176.05 176.49 172.97 173.98 439,975 -2.31(-1.31%)
Aug 14, 2018 175.70 177.48 175.34 176.29 271,257 +0.92(+0.52%)
Aug 13, 2018 176.66 178.15 174.56 175.37 262,610 -0.74(-0.42%)
Aug 10, 2018 176.61 178.32 174.93 176.11 419,300 -1.62(-0.91%)
Aug 09, 2018 173.25 179.02 173.25 177.73 471,687 +2.15(+1.22%)
Aug 08, 2018 173.25 177.04 172.50 175.58 821,524 -4.32(-2.40%)
Aug 07, 2018 177.61 181.46 177.27 179.90 963,711 +3.31(+1.87%)
Aug 06, 2018 176.00 178.30 175.00 176.59 387,346 +0.54(+0.31%)
Aug 03, 2018 174.54 176.24 171.49 176.05 276,300 +1.40(+0.80%)
Aug 02, 2018 170.64 175.45 170.00 174.65 395,857 +2.48(+1.44%)
Aug 01, 2018 173.90 174.95 172.01 172.17 310,195 -0.91(-0.53%)
Jul 31, 2018 173.34 174.77 172.25 173.08 348,528 +0.51(+0.30%)
Jul 30, 2018 171.91 174.73 171.19 172.57 290,234 +0.23(+0.13%)
Jul 27, 2018 176.30 176.54 170.18 172.34 404,100 -3.96(-2.25%)
Jul 26, 2018 176.30 176.79 174.87 176.30 279,421 +0.08(+0.05%)
Jul 25, 2018 173.73 176.30 173.21 176.22 294,498 +1.89(+1.08%)
Jul 24, 2018 177.86 178.94 173.78 174.33 324,695 -3.17(-1.79%)
Jul 23, 2018 176.46 178.00 175.59 177.50 313,187 +1.01(+0.57%)
Jul 20, 2018 177.10 177.59 174.88 176.49 294,943 -0.62(-0.35%)
Jul 19, 2018 175.84 178.57 174.98 177.11 424,318 +1.06(+0.60%)
Jul 18, 2018 175.76 176.41 174.51 176.05 320,012 +0.45(+0.26%)
Jul 17, 2018 174.47 176.12 173.56 175.60 251,186 +0.79(+0.45%)
Jul 16, 2018 176.06 177.41 174.10 174.81 271,744 -1.17(-0.66%)
Jul 13, 2018 179.15 179.15 173.06 175.98 902,548 -3.48(-1.94%)
Jul 12, 2018 179.91 180.70 177.39 179.46 592,265 -0.42(-0.23%)
Jul 11, 2018 176.48 180.06 176.48 179.88 509,482 -0.69(-0.38%)
Jul 10, 2018 180.63 180.86 178.60 180.57 390,575 +1.17(+0.65%)
Jul 09, 2018 178.56 180.30 177.85 179.40 366,859 +1.73(+0.97%)
Jul 06, 2018 176.84 179.94 176.84 177.67 323,653 +1.18(+0.67%)
Jul 05, 2018 176.79 171.68 176.49 492,648 +3.55(+2.05%)
Jul 03, 2018 172.94 172.94 172.94 0 -0.21(-0.12%)
Jul 02, 2018 170.81 174.57 170.00 173.15 410,715 +0.85(+0.49%)
Jun 29, 2018 174.00 175.28 171.86 172.30 430,795 -1.56(-0.90%)
Jun 28, 2018 173.22 174.59 170.00 173.86 459,789 -0.64(-0.37%)
Jun 27, 2018 174.55 175.71 173.44 174.50 691,368 +0.60(+0.35%)
Jun 26, 2018 175.50 176.35 173.35 173.90 376,144 -1.72(-0.98%)
Jun 25, 2018 178.25 179.10 173.99 175.62 525,583 -2.88(-1.61%)
Jun 22, 2018 181.70 182.65 177.45 178.50 4,217,789 -1.63(-0.90%)
Jun 21, 2018 183.49 183.49 179.00 180.13 690,733 -3.05(-1.67%)
Jun 20, 2018 180.00 184.00 180.00 183.18 1,013,599 +2.83(+1.57%)
Jun 19, 2018 177.11 181.69 176.29 180.35 660,576 +2.54(+1.43%)
Jun 18, 2018 176.18 178.43 173.05 177.81 345,459 -0.29(-0.16%)
Jun 15, 2018 179.65 177.23 178.10 668,630 +0.87(+0.49%)
Jun 14, 2018 176.53 178.08 174.87 177.23 406,435 +1.42(+0.81%)
Jun 13, 2018 176.36 178.37 174.75 175.81 531,243 +0.45(+0.26%)
Jun 12, 2018 177.76 178.09 175.09 175.36 479,160 -2.57(-1.44%)
Jun 11, 2018 176.72 179.19 175.36 177.93 474,304 +1.14(+0.64%)
Jun 08, 2018 174.98 177.93 174.54 176.79 409,222 +1.26(+0.72%)
Jun 07, 2018 176.00 176.62 174.25 175.53 738,358 +0.24(+0.14%)
Jun 06, 2018 176.25 175.29 703,995 +2.75(+1.59%)
Jun 05, 2018 172.45 173.93 171.77 172.54 521,348 +0.52(+0.30%)
Jun 04, 2018 171.50 172.78 169.68 172.02 492,737 +1.27(+0.74%)
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.