Jazz Pharma Plc (NQ: JAZZ )

124.27 USD +0.17 (+0.14%)
Streaming Delayed Price Updated: 1:08 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 131.62 132.91 130.55 131.71 817,553 +0.18(+0.14%)
Aug 30, 2021 132.50 133.76 131.18 131.53 562,352 -1.62(-1.22%)
Aug 27, 2021 133.03 135.88 132.69 133.15 668,909 +0.19(+0.14%)
Aug 26, 2021 135.26 135.91 132.01 132.96 719,512 -2.30(-1.70%)
Aug 25, 2021 136.63 136.63 132.50 135.26 459,817 -1.13(-0.83%)
Aug 24, 2021 139.67 140.54 135.26 136.39 613,203 -2.65(-1.91%)
Aug 23, 2021 134.38 139.39 134.38 139.04 722,456 +5.54(+4.15%)
Aug 20, 2021 132.00 134.88 131.01 133.50 734,042 +1.99(+1.51%)
Aug 19, 2021 132.26 133.59 130.58 131.51 722,945 -3.20(-2.38%)
Aug 18, 2021 137.75 138.20 134.43 134.71 701,684 -3.15(-2.28%)
Aug 17, 2021 139.06 139.38 136.23 137.86 653,746 -2.34(-1.67%)
Aug 16, 2021 141.25 141.25 138.90 140.20 659,357 -1.96(-1.38%)
Aug 13, 2021 145.45 146.91 141.96 142.16 842,349 -3.49(-2.40%)
Aug 12, 2021 145.58 146.66 142.71 145.65 836,170 +0.64(+0.44%)
Aug 11, 2021 144.50 146.41 142.23 145.01 899,584 +0.28(+0.19%)
Aug 10, 2021 150.47 150.65 143.54 144.73 1,139,609 -6.23(-4.13%)
Aug 09, 2021 150.80 152.06 150.25 150.96 699,990 +0.92(+0.61%)
Aug 06, 2021 147.96 151.24 147.89 150.04 794,023 +1.55(+1.04%)
Aug 05, 2021 154.00 154.25 147.03 148.49 1,400,600 -5.06(-3.30%)
Aug 04, 2021 167.08 169.04 153.33 153.55 2,486,676 -17.95(-10.47%)
Aug 03, 2021 171.47 171.78 168.00 171.50 660,996 +0.79(+0.46%)
Aug 02, 2021 169.97 171.30 169.05 170.71 706,651 +1.19(+0.70%)
Jul 30, 2021 170.00 171.83 168.42 169.52 612,440 -1.07(-0.63%)
Jul 29, 2021 175.46 175.77 170.32 170.59 449,772 -3.97(-2.27%)
Jul 28, 2021 173.56 175.99 172.53 174.56 264,038 +0.85(+0.49%)
Jul 27, 2021 173.01 174.00 170.13 173.71 319,071 +0.45(+0.26%)
Jul 26, 2021 173.58 175.41 173.00 173.26 341,356 -0.67(-0.39%)
Jul 23, 2021 175.53 175.53 173.01 173.93 327,045 +0.11(+0.06%)
Jul 22, 2021 176.81 176.81 173.22 173.82 420,424 -3.01(-1.70%)
Jul 21, 2021 174.93 179.50 174.93 176.83 531,933 +1.52(+0.87%)
Jul 20, 2021 171.50 176.29 170.77 175.31 988,314 +3.82(+2.23%)
Jul 19, 2021 173.83 174.76 169.62 171.49 784,836 -3.92(-2.23%)
Jul 16, 2021 178.42 179.86 175.29 175.41 419,136 -3.04(-1.70%)
Jul 15, 2021 181.23 182.00 176.30 178.45 474,157 -2.03(-1.12%)
Jul 14, 2021 183.33 183.33 180.00 180.48 437,778 -2.16(-1.18%)
Jul 13, 2021 183.68 184.89 181.60 182.64 499,301 -2.15(-1.16%)
Jul 12, 2021 184.13 186.22 183.30 184.79 346,613 +0.80(+0.43%)
Jul 09, 2021 184.06 184.92 182.87 183.99 443,992 +0.65(+0.35%)
Jul 08, 2021 181.55 184.55 180.62 183.34 464,213 -0.68(-0.37%)
Jul 07, 2021 183.50 185.32 180.62 184.02 809,462 +1.09(+0.60%)
Jul 06, 2021 181.77 183.24 179.74 182.93 598,469 +1.43(+0.79%)
Jul 02, 2021 180.72 182.47 179.14 181.50 345,185 +0.32(+0.18%)
Jul 01, 2021 180.67 182.72 178.78 181.18 608,601 +3.54(+1.99%)
Jun 30, 2021 178.95 179.73 176.78 177.64 406,068 -1.39(-0.78%)
Jun 29, 2021 181.95 182.92 178.84 179.03 331,501 -2.90(-1.59%)
Jun 28, 2021 181.77 182.16 180.30 181.93 354,336 +0.85(+0.47%)
Jun 25, 2021 178.66 182.15 178.54 181.08 523,460 +2.28(+1.28%)
Jun 24, 2021 178.20 180.00 177.39 178.80 433,852 +1.82(+1.03%)
Jun 23, 2021 177.06 177.86 174.35 176.98 527,157 -0.32(-0.18%)
Jun 22, 2021 178.84 178.84 174.83 177.30 514,671 +0.08(+0.05%)
Jun 21, 2021 178.16 179.80 176.16 177.22 766,284 -0.06(-0.03%)
Jun 18, 2021 176.21 178.85 173.46 177.28 1,734,647 -0.47(-0.26%)
Jun 17, 2021 180.00 180.44 174.50 177.75 902,405 -3.38(-1.87%)
Jun 16, 2021 183.17 184.49 180.19 181.13 590,756 -2.28(-1.24%)
Jun 15, 2021 187.14 189.00 182.80 183.41 975,037 -3.01(-1.61%)
Jun 14, 2021 186.94 187.65 185.08 186.42 773,142 +0.25(+0.13%)
Jun 11, 2021 186.19 187.53 184.80 186.17 1,107,820 +0.23(+0.12%)
Jun 10, 2021 182.36 186.75 181.98 185.94 989,140 +4.10(+2.25%)
Jun 09, 2021 180.36 183.69 179.32 181.84 850,444 +2.90(+1.62%)
Jun 08, 2021 177.14 179.31 176.85 178.94 581,676 +2.47(+1.40%)
Jun 07, 2021 173.60 178.00 171.30 176.47 637,867 +2.90(+1.67%)
Jun 04, 2021 174.28 174.99 172.29 173.57 289,696 +0.12(+0.07%)
Jun 03, 2021 174.66 174.66 171.09 173.45 402,455 -0.37(-0.21%)
Jun 02, 2021 176.52 176.82 173.45 173.82 461,784 -1.80(-1.02%)
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.