Jazz Pharma Plc (NQ: JAZZ )

125.20 USD +3.69 (+3.03%)
Streaming Delayed Price Updated: 12:11 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 113.77 114.30 107.59 108.25 900,700 -5.52(-4.85%)
Jul 30, 2020 113.96 114.69 112.71 113.77 501,454 -1.11(-0.97%)
Jul 29, 2020 114.01 115.58 113.02 114.88 430,432 +0.93(+0.82%)
Jul 28, 2020 113.80 115.29 113.19 113.95 489,896 +0.40(+0.35%)
Jul 27, 2020 113.30 114.77 111.95 113.55 399,326 +0.66(+0.58%)
Jul 24, 2020 112.99 113.44 111.35 112.89 629,900 -0.12(-0.11%)
Jul 23, 2020 112.88 114.98 111.29 113.01 727,187 +2.75(+2.49%)
Jul 22, 2020 107.00 111.54 106.52 110.26 806,694 +4.74(+4.49%)
Jul 21, 2020 108.04 108.66 105.12 105.52 554,175 -2.49(-2.31%)
Jul 20, 2020 108.50 109.14 107.03 108.01 403,877 -0.03(-0.03%)
Jul 17, 2020 108.96 109.82 108.04 108.04 406,100 -0.52(-0.48%)
Jul 16, 2020 109.08 109.55 107.56 108.56 256,978 -0.90(-0.82%)
Jul 15, 2020 108.28 110.19 108.28 109.46 530,111 +2.15(+2.00%)
Jul 14, 2020 106.11 107.41 105.09 107.31 553,754 +1.76(+1.67%)
Jul 13, 2020 107.46 108.18 105.08 105.55 518,714 -1.05(-0.98%)
Jul 10, 2020 105.81 106.96 105.07 106.60 394,000 +1.14(+1.08%)
Jul 09, 2020 107.61 108.63 103.46 105.46 747,211 -2.08(-1.93%)
Jul 08, 2020 109.40 109.59 106.60 107.54 440,002 -1.24(-1.14%)
Jul 07, 2020 110.75 111.48 108.38 108.78 472,817 -2.42(-2.18%)
Jul 06, 2020 110.55 112.15 109.86 111.20 435,074 +1.45(+1.32%)
Jul 02, 2020 110.01 111.70 109.52 109.75 440,300 +0.14(+0.13%)
Jul 01, 2020 110.71 112.04 109.59 109.61 511,062 -0.73(-0.66%)
Jun 30, 2020 109.76 110.47 107.54 110.34 685,902 +0.76(+0.69%)
Jun 29, 2020 108.93 109.94 107.75 109.58 515,520 +1.64(+1.52%)
Jun 26, 2020 109.83 109.88 107.15 107.94 1,851,600 -2.15(-1.95%)
Jun 25, 2020 108.04 110.10 106.81 110.09 483,535 +1.06(+0.97%)
Jun 24, 2020 113.13 114.58 108.92 109.03 614,087 -5.02(-4.40%)
Jun 23, 2020 114.44 114.82 113.05 114.05 580,257 +1.22(+1.08%)
Jun 22, 2020 113.87 114.29 111.41 112.83 961,129 -1.14(-1.00%)
Jun 19, 2020 112.51 114.10 110.44 113.97 998,100 +3.14(+2.83%)
Jun 18, 2020 109.54 111.47 109.28 110.83 508,903 +0.34(+0.31%)
Jun 17, 2020 112.45 113.02 109.04 110.49 666,284 -1.09(-0.98%)
Jun 16, 2020 114.50 115.00 111.00 111.58 1,045,923 +1.08(+0.98%)
Jun 15, 2020 102.91 111.35 101.81 110.50 1,707,264 +5.82(+5.56%)
Jun 12, 2020 108.69 109.72 102.68 104.68 1,090,600 -1.03(-0.97%)
Jun 11, 2020 110.40 110.40 105.26 105.71 1,019,213 -6.85(-6.09%)
Jun 10, 2020 113.90 114.04 109.81 112.56 1,183,670 -0.49(-0.43%)
Jun 09, 2020 109.00 113.94 108.09 113.05 2,826,395 +1.76(+1.58%)
Jun 08, 2020 118.88 119.84 110.99 111.29 2,702,346 -9.36(-7.76%)
Jun 05, 2020 124.00 125.00 120.52 120.65 499,500 -1.23(-1.01%)
Jun 04, 2020 118.74 122.29 117.58 121.88 572,848 +3.14(+2.64%)
Jun 03, 2020 118.19 119.99 118.00 118.74 252,628 +0.87(+0.74%)
Jun 02, 2020 119.90 120.38 116.47 117.87 325,232 -1.50(-1.26%)
Jun 01, 2020 119.42 121.08 118.78 119.37 347,496 +0.05(+0.04%)
May 29, 2020 117.70 120.23 117.00 119.32 1,032,600 +0.53(+0.45%)
May 28, 2020 118.49 120.40 116.51 118.79 610,786 +5.41(+4.77%)
May 27, 2020 110.66 113.98 108.74 113.38 518,571 +4.06(+3.71%)
May 26, 2020 109.94 111.88 108.54 109.32 578,973 -0.27(-0.25%)
May 22, 2020 110.99 110.99 109.12 109.59 426,000 -1.26(-1.14%)
May 21, 2020 114.40 114.40 110.60 110.85 580,112 -3.57(-3.12%)
May 20, 2020 114.78 114.99 113.31 114.42 320,266 +1.40(+1.24%)
May 19, 2020 114.64 115.86 113.02 113.02 288,051 -2.70(-2.33%)
May 18, 2020 113.43 116.78 113.09 115.72 360,283 +4.56(+4.10%)
May 15, 2020 108.61 111.51 107.97 111.16 283,900 +2.36(+2.17%)
May 14, 2020 110.60 111.72 107.00 108.80 477,657 -3.22(-2.87%)
May 13, 2020 113.03 114.86 110.28 112.02 530,878 -1.88(-1.65%)
May 12, 2020 115.94 116.59 113.30 113.90 484,988 -0.42(-0.37%)
May 11, 2020 110.26 114.92 109.85 114.32 527,315 +3.88(+3.51%)
May 08, 2020 110.56 113.92 110.19 110.44 373,500 +0.99(+0.90%)
May 07, 2020 114.65 114.65 109.41 109.45 449,076 -3.85(-3.40%)
May 06, 2020 104.03 114.87 104.00 113.30 850,411 +2.89(+2.62%)
May 05, 2020 110.00 112.15 109.57 110.41 527,254 +1.68(+1.55%)
May 04, 2020 108.94 110.12 106.77 108.73 472,372 -0.86(-0.78%)
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.