Jazz Pharma Plc (NQ: JAZZ )

158.58 +2.57 (+1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 155.90 159.28 153.96 158.58 387,954 +2.57(+1.65%)
Jun 30, 2022 154.02 157.58 154.00 156.01 436,012 -0.35(-0.22%)
Jun 29, 2022 155.08 157.13 153.93 156.36 274,759 +1.12(+0.72%)
Jun 28, 2022 155.47 157.78 154.34 155.24 445,754 -1.45(-0.93%)
Jun 27, 2022 153.40 157.65 152.66 156.69 472,869 +3.20(+2.08%)
Jun 24, 2022 152.10 153.93 150.47 153.49 431,566 +2.72(+1.80%)
Jun 23, 2022 148.61 151.55 147.81 150.77 536,139 +1.72(+1.15%)
Jun 22, 2022 148.07 151.78 148.02 149.05 668,163 -0.07(-0.05%)
Jun 21, 2022 143.36 149.88 143.36 149.12 803,394 +6.21(+4.35%)
Jun 17, 2022 144.00 145.94 142.48 142.91 983,251 +0.35(+0.25%)
Jun 16, 2022 143.10 143.57 140.92 142.56 617,128 -3.22(-2.21%)
Jun 15, 2022 143.93 147.20 143.60 145.78 494,848 +2.72(+1.90%)
Jun 14, 2022 142.99 145.00 142.34 143.06 604,704 +1.47(+1.04%)
Jun 13, 2022 144.30 144.50 141.28 141.59 487,554 -5.91(-4.01%)
Jun 10, 2022 145.60 147.58 144.02 147.50 547,396 -0.56(-0.38%)
Jun 09, 2022 152.13 153.03 147.94 148.06 364,174 -3.55(-2.34%)
Jun 08, 2022 154.09 155.00 150.08 151.61 466,804 -2.96(-1.91%)
Jun 07, 2022 150.32 154.69 148.36 154.57 428,165 +5.32(+3.56%)
Jun 06, 2022 152.15 153.27 147.51 149.25 389,008 -2.42(-1.60%)
Jun 03, 2022 150.47 152.04 149.76 151.67 510,316 +0.73(+0.48%)
Jun 02, 2022 146.11 151.02 144.96 150.94 383,907 +3.39(+2.30%)
Jun 01, 2022 149.68 149.68 144.70 147.55 411,533 -2.13(-1.42%)
May 31, 2022 150.50 150.50 146.94 149.68 1,001,527 -1.23(-0.82%)
May 27, 2022 152.61 152.61 149.53 150.91 477,925 -1.55(-1.02%)
May 26, 2022 151.02 154.25 150.00 152.46 833,574 +4.45(+3.01%)
May 25, 2022 144.20 149.49 143.25 148.01 738,583 +5.03(+3.52%)
May 24, 2022 145.20 145.20 141.22 142.98 718,537 -2.52(-1.73%)
May 23, 2022 150.00 150.83 145.10 145.50 634,735 -3.03(-2.04%)
May 20, 2022 149.75 150.52 144.93 148.53 375,740 -1.00(-0.67%)
May 19, 2022 146.03 151.45 146.03 149.53 424,864 +2.01(+1.36%)
May 18, 2022 152.31 152.93 147.31 147.52 418,216 -4.79(-3.14%)
May 17, 2022 149.77 153.00 148.63 152.31 321,513 +5.16(+3.51%)
May 16, 2022 146.83 149.17 146.37 147.15 374,557 +0.66(+0.45%)
May 13, 2022 144.57 148.89 144.10 146.49 418,371 +3.68(+2.58%)
May 12, 2022 142.77 144.97 140.05 142.81 484,534 -0.56(-0.39%)
May 11, 2022 142.81 149.17 142.81 143.37 375,799 -0.66(-0.46%)
May 10, 2022 143.17 144.75 138.00 144.03 867,342 +2.16(+1.52%)
May 09, 2022 148.92 149.83 141.57 141.87 857,183 -10.77(-7.06%)
May 06, 2022 150.75 155.41 149.87 152.64 653,775 -0.58(-0.38%)
May 05, 2022 155.68 161.90 149.64 153.22 1,138,316 -4.21(-2.67%)
May 04, 2022 155.76 158.49 151.50 157.43 678,878 +1.23(+0.79%)
May 03, 2022 157.35 159.41 153.15 156.20 703,978 -1.10(-0.70%)
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.