Jazz Pharma Plc (NQ: JAZZ )

156.36 +1.12 (+0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 160.86 162.50 158.93 160.22 539,136 -0.97(-0.60%)
Apr 28, 2022 163.57 163.57 158.38 161.19 539,149 -1.43(-0.88%)
Apr 27, 2022 162.22 165.03 161.19 162.62 418,214 +0.09(+0.06%)
Apr 26, 2022 165.01 166.81 161.77 162.53 624,763 -3.61(-2.17%)
Apr 25, 2022 160.51 166.62 159.73 166.14 544,581 +3.14(+1.93%)
Apr 22, 2022 164.92 164.92 161.33 163.00 473,466 -2.55(-1.54%)
Apr 21, 2022 169.52 165.07 165.55 338,335 -2.45(-1.46%)
Apr 20, 2022 167.00 168.76 166.44 168.00 427,060 +1.46(+0.88%)
Apr 19, 2022 163.70 168.90 163.70 166.54 726,950 +2.47(+1.51%)
Apr 18, 2022 166.51 166.55 163.44 164.07 496,802 -3.18(-1.90%)
Apr 14, 2022 162.73 167.39 162.30 167.25 679,306 +4.95(+3.05%)
Apr 13, 2022 159.59 162.85 159.56 162.30 321,571 +1.36(+0.85%)
Apr 12, 2022 160.78 163.70 159.97 160.94 274,568 +0.78(+0.49%)
Apr 11, 2022 163.22 165.02 159.66 160.16 379,830 -5.54(-3.34%)
Apr 08, 2022 167.95 169.43 165.55 165.70 459,945 -2.96(-1.76%)
Apr 07, 2022 163.27 169.98 162.56 168.66 761,198 +5.39(+3.30%)
Apr 06, 2022 156.17 163.57 156.17 163.27 956,308 +0.39(+0.24%)
Apr 05, 2022 161.26 165.92 161.00 162.88 748,842 +2.15(+1.34%)
Apr 04, 2022 158.64 163.15 155.88 160.73 542,895 +1.83(+1.15%)
Apr 01, 2022 156.03 159.24 155.52 158.90 583,301 +3.23(+2.07%)
Mar 31, 2022 158.00 159.00 155.26 155.67 441,509 -1.76(-1.12%)
Mar 30, 2022 159.02 159.90 156.97 157.43 274,458 -0.72(-0.46%)
Mar 29, 2022 158.70 161.47 157.80 158.15 365,074 +0.00(+0.00%)
Mar 28, 2022 161.37 161.59 155.02 158.15 453,942 -2.55(-1.59%)
Mar 25, 2022 160.00 162.75 158.52 160.70 332,313 +1.09(+0.68%)
Mar 24, 2022 159.92 160.29 158.26 159.61 450,948 +1.14(+0.72%)
Mar 23, 2022 159.98 162.15 158.02 158.47 475,682 -1.01(-0.63%)
Mar 22, 2022 159.89 161.98 158.65 159.48 449,577 -0.41(-0.26%)
Mar 21, 2022 156.86 160.43 156.86 159.89 592,194 +3.28(+2.09%)
Mar 18, 2022 156.89 158.76 155.00 156.61 704,185 -0.86(-0.55%)
Mar 17, 2022 157.71 159.88 157.14 157.47 660,520 -0.86(-0.54%)
Mar 16, 2022 155.86 158.59 153.04 158.33 522,999 +3.60(+2.33%)
Mar 15, 2022 153.93 155.37 152.89 154.73 306,345 +0.80(+0.52%)
Mar 14, 2022 154.84 156.60 153.21 153.93 432,127 -0.75(-0.48%)
Mar 11, 2022 155.57 157.46 154.55 154.68 334,677 -0.51(-0.33%)
Mar 10, 2022 152.36 155.71 151.74 155.19 318,840 +1.15(+0.75%)
Mar 09, 2022 153.57 156.05 152.99 154.04 589,833 +0.44(+0.29%)
Mar 08, 2022 147.32 159.40 146.39 153.60 915,982 -0.36(-0.23%)
Mar 07, 2022 151.97 159.94 151.30 153.96 827,787 -0.46(-0.30%)
Mar 04, 2022 151.91 154.81 151.12 154.42 753,982 +1.52(+0.99%)
Mar 03, 2022 153.02 154.63 149.85 152.90 764,994 -0.20(-0.13%)
Mar 02, 2022 141.99 155.97 141.50 153.10 1,886,132 +16.47(+12.05%)
Mar 01, 2022 135.93 137.44 134.73 136.63 782,463 -0.79(-0.57%)
Feb 28, 2022 137.46 140.00 136.11 137.42 804,599 -1.78(-1.28%)
Feb 25, 2022 134.43 139.71 136.22 139.20 508,473 +4.59(+3.41%)
Feb 24, 2022 129.86 134.87 129.51 134.61 816,353 +0.40(+0.30%)
Feb 23, 2022 135.67 136.78 133.81 134.21 484,797 -1.26(-0.93%)
Feb 22, 2022 136.02 138.03 134.88 135.47 677,121 -2.42(-1.76%)
Feb 18, 2022 137.89 0 -3.01(-2.14%)
Feb 17, 2022 143.38 143.57 139.73 140.90 572,376 -3.69(-2.55%)
Feb 16, 2022 144.32 146.65 142.42 144.59 509,302 +0.12(+0.08%)
Feb 15, 2022 142.42 146.45 142.42 144.47 464,874 +2.16(+1.52%)
Feb 14, 2022 141.80 143.68 141.09 142.31 575,579 +0.36(+0.25%)
Feb 11, 2022 143.26 146.70 141.60 141.95 806,651 -1.25(-0.87%)
Feb 10, 2022 143.22 146.61 141.02 143.20 343,717 -1.88(-1.30%)
Feb 09, 2022 139.81 146.24 139.30 145.08 462,511 +5.45(+3.90%)
Feb 08, 2022 141.44 141.44 138.44 139.63 660,805 -1.50(-1.06%)
Feb 07, 2022 140.94 142.78 140.24 141.13 305,938 +0.19(+0.13%)
Feb 04, 2022 139.55 142.04 138.01 140.94 408,440 +1.33(+0.95%)
Feb 03, 2022 140.32 137.60 139.61 383,559 -1.13(-0.80%)
Feb 02, 2022 140.00 142.01 138.14 140.74 486,202 -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.