Jazz Pharma Plc (NQ: JAZZ )

126.25 USD -3.06 (-2.37%)
Streaming Delayed Price Updated: 9:46 AM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 157.33 161.22 154.20 158.82 776,594 +3.29(+2.12%)
Oct 30, 2018 153.61 156.07 151.97 155.53 444,846 +2.18(+1.42%)
Oct 29, 2018 156.68 159.52 152.13 153.35 394,577 -0.94(-0.61%)
Oct 26, 2018 152.18 155.41 150.78 154.29 534,300 +0.34(+0.22%)
Oct 25, 2018 152.19 156.07 150.99 153.95 231,804 +1.72(+1.13%)
Oct 24, 2018 158.09 159.41 151.49 152.23 445,097 -6.42(-4.05%)
Oct 23, 2018 155.12 160.00 154.79 158.65 347,039 +1.40(+0.89%)
Oct 22, 2018 156.43 157.98 154.02 157.25 298,294 +1.26(+0.81%)
Oct 19, 2018 157.32 157.95 155.19 155.99 417,500 -0.01(-0.01%)
Oct 18, 2018 158.85 158.85 155.11 156.00 317,073 -2.86(-1.80%)
Oct 17, 2018 158.34 161.85 157.10 158.86 474,932 +0.98(+0.62%)
Oct 16, 2018 156.72 159.42 156.00 157.88 558,528 +2.61(+1.68%)
Oct 15, 2018 156.49 158.81 155.02 155.27 596,003 -3.55(-2.24%)
Oct 12, 2018 158.46 162.66 156.66 158.82 769,200 +3.44(+2.21%)
Oct 11, 2018 161.63 164.31 154.90 155.38 645,507 -6.62(-4.09%)
Oct 10, 2018 166.29 166.29 160.82 162.00 392,248 -3.96(-2.39%)
Oct 09, 2018 161.41 166.46 160.47 165.96 447,879 +3.93(+2.43%)
Oct 08, 2018 162.43 164.30 160.83 162.03 232,676 -0.64(-0.39%)
Oct 05, 2018 164.48 165.54 160.52 162.67 346,300 -1.38(-0.84%)
Oct 04, 2018 166.38 167.53 162.30 164.05 311,567 -2.69(-1.61%)
Oct 03, 2018 167.27 168.46 165.54 166.74 481,561 +0.04(+0.02%)
Oct 02, 2018 165.56 167.43 164.44 166.70 343,796 +1.15(+0.69%)
Oct 01, 2018 167.99 169.82 165.22 165.55 433,711 -2.58(-1.53%)
Sep 28, 2018 166.58 168.16 165.48 168.13 390,500 +1.82(+1.09%)
Sep 27, 2018 165.12 167.39 163.73 166.31 265,819 +1.81(+1.10%)
Sep 26, 2018 163.86 166.48 163.37 164.50 369,175 +0.96(+0.59%)
Sep 25, 2018 163.67 165.22 162.18 163.54 412,324 +0.23(+0.14%)
Sep 24, 2018 163.60 164.84 162.29 163.31 363,997 -0.47(-0.29%)
Sep 21, 2018 164.36 165.48 163.01 163.78 548,600 -0.58(-0.35%)
Sep 20, 2018 163.53 165.35 163.50 164.36 309,234 +1.33(+0.82%)
Sep 19, 2018 162.97 164.75 162.46 163.03 393,078 +1.10(+0.68%)
Sep 18, 2018 161.01 162.33 160.15 161.93 575,006 +0.92(+0.57%)
Sep 17, 2018 162.70 163.92 160.31 161.01 501,690 -2.06(-1.26%)
Sep 14, 2018 165.20 165.23 161.71 163.07 628,700 -2.12(-1.28%)
Sep 13, 2018 166.38 166.42 163.12 165.19 504,905 -0.65(-0.39%)
Sep 12, 2018 164.75 166.46 162.18 165.84 385,081 +0.01(+0.01%)
Sep 11, 2018 164.94 167.41 161.15 165.83 389,814 -0.13(-0.08%)
Sep 10, 2018 167.80 168.30 165.20 165.96 356,456 -0.82(-0.49%)
Sep 07, 2018 167.84 168.21 166.75 166.78 405,000 -2.02(-1.20%)
Sep 06, 2018 170.70 170.70 167.35 168.80 391,171 -2.50(-1.46%)
Sep 05, 2018 171.50 172.37 170.50 171.30 346,006 -0.12(-0.07%)
Sep 04, 2018 171.00 171.51 169.28 171.42 355,165 +0.50(+0.29%)
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%)
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.