Jazz Pharma Plc (NQ: JAZZ )

147.15 +0.66 (+0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 150.77 150.77 145.53 145.74 436,525 -4.13(-2.76%)
Jan 30, 2018 154.51 154.51 149.02 149.87 540,439 -5.90(-3.79%)
Jan 29, 2018 154.72 157.34 153.84 155.77 415,020 -0.02(-0.01%)
Jan 26, 2018 154.13 155.91 153.12 155.79 342,788 +2.67(+1.74%)
Jan 25, 2018 153.44 153.61 150.99 153.12 386,034 +0.26(+0.17%)
Jan 24, 2018 153.41 154.10 150.83 152.86 375,568 -0.18(-0.12%)
Jan 23, 2018 153.00 153.85 152.05 153.04 419,831 +0.62(+0.41%)
Jan 22, 2018 149.51 152.46 148.73 152.42 508,612 +3.72(+2.50%)
Jan 19, 2018 149.75 150.00 147.51 148.70 417,379 -0.55(-0.37%)
Jan 18, 2018 149.99 150.15 147.68 149.25 435,498 -0.46(-0.31%)
Jan 17, 2018 150.29 151.07 148.52 149.71 459,221 -0.09(-0.06%)
Jan 16, 2018 152.16 152.93 149.31 149.80 630,005 -0.39(-0.26%)
Jan 12, 2018 150.19 150.19 150.19 0 +1.69(+1.14%)
Jan 11, 2018 142.00 148.83 140.44 148.50 878,556 +6.36(+4.47%)
Jan 10, 2018 142.45 143.70 140.74 142.14 414,673 -0.90(-0.63%)
Jan 09, 2018 137.31 145.00 137.31 143.04 905,315 +6.51(+4.77%)
Jan 08, 2018 135.61 136.61 132.88 136.53 451,640 +0.94(+0.69%)
Jan 05, 2018 137.78 137.78 135.40 135.59 379,045 -1.15(-0.84%)
Jan 04, 2018 138.94 139.77 136.51 136.74 308,398 -2.19(-1.58%)
Jan 03, 2018 138.78 140.00 137.80 138.93 366,997 +1.53(+1.11%)
Jan 02, 2018 135.19 137.54 135.05 137.40 330,694 +2.75(+2.04%)
Dec 29, 2017 134.65 134.65 134.65 0 -1.92(-1.41%)
Dec 28, 2017 135.22 136.73 134.13 136.57 322,952 +1.54(+1.14%)
Dec 27, 2017 135.56 136.87 134.69 135.03 290,088 -0.24(-0.18%)
Dec 26, 2017 132.38 135.33 132.38 135.27 389,023 +2.49(+1.88%)
Dec 22, 2017 133.84 134.47 131.95 132.78 192,982 -0.73(-0.55%)
Dec 21, 2017 131.74 133.64 130.95 133.51 491,516 +2.45(+1.87%)
Dec 20, 2017 133.20 134.77 130.15 131.06 754,162 -2.49(-1.86%)
Dec 19, 2017 133.69 135.34 133.44 133.55 350,571 -0.54(-0.40%)
Dec 18, 2017 136.42 136.42 133.73 134.09 563,941 -1.44(-1.06%)
Dec 15, 2017 135.35 136.99 134.62 135.53 731,684 +0.03(+0.02%)
Dec 14, 2017 140.93 141.71 134.82 135.50 529,713 -5.13(-3.65%)
Dec 13, 2017 140.18 142.80 139.73 140.63 504,987 +0.08(+0.06%)
Dec 12, 2017 139.79 141.64 139.34 140.55 320,684 +0.55(+0.39%)
Dec 11, 2017 139.15 141.42 137.67 140.00 326,375 +1.03(+0.74%)
Dec 08, 2017 134.94 139.16 134.09 138.97 544,992 +4.14(+3.07%)
Dec 07, 2017 133.81 135.09 132.70 134.83 243,135 +1.17(+0.88%)
Dec 06, 2017 135.74 135.75 133.13 133.66 294,522 -2.09(-1.54%)
Dec 05, 2017 134.01 136.55 133.23 135.75 451,359 -0.81(-0.59%)
Dec 04, 2017 139.35 139.35 136.48 136.56 273,945 -1.63(-1.18%)
Dec 01, 2017 139.23 140.99 137.31 138.19 397,541 -1.55(-1.11%)
Nov 30, 2017 138.18 140.14 137.10 139.74 569,739 +1.87(+1.36%)
Nov 29, 2017 140.30 140.98 137.28 137.87 688,563 -1.74(-1.25%)
Nov 28, 2017 139.26 140.87 138.41 139.61 383,328 +1.43(+1.03%)
Nov 27, 2017 139.63 136.49 138.18 364,183 -0.52(-0.37%)
Nov 24, 2017 138.19 139.59 137.52 138.70 68,261 +0.66(+0.48%)
Nov 22, 2017 137.54 140.67 137.41 138.04 294,431 +0.85(+0.62%)
Nov 21, 2017 137.07 137.87 135.15 137.19 341,024 +0.92(+0.68%)
Nov 20, 2017 134.46 136.47 133.88 136.27 465,051 +2.40(+1.79%)
Nov 17, 2017 133.19 134.97 132.82 133.87 314,323 +0.34(+0.25%)
Nov 16, 2017 135.27 135.27 133.02 133.53 429,395 -0.64(-0.48%)
Nov 15, 2017 134.00 134.49 131.63 134.17 354,334 -0.07(-0.05%)
Nov 14, 2017 136.14 136.59 133.50 134.24 423,789 -2.23(-1.63%)
Nov 13, 2017 138.98 138.98 135.86 136.47 313,197 -2.23(-1.61%)
Nov 10, 2017 134.69 138.71 134.27 138.70 551,906 +3.39(+2.51%)
Nov 09, 2017 135.43 136.20 133.53 135.31 545,424 -1.09(-0.80%)
Nov 08, 2017 132.80 142.00 132.52 136.40 1,280,793 +3.58(+2.70%)
Nov 07, 2017 141.17 141.18 128.58 132.82 1,968,063 -7.43(-5.30%)
Nov 06, 2017 139.00 141.14 137.50 140.25 783,576 +2.36(+1.71%)
Nov 03, 2017 135.65 138.67 135.06 137.89 287,844 +0.95(+0.69%)
Nov 02, 2017 141.19 141.19 136.79 136.94 387,093 -4.53(-3.20%)
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.