Jazz Pharma Plc (NQ: JAZZ )

150.91 -1.55 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 145.50 146.38 143.03 144.10 563,200 -1.53(-1.05%)
Oct 29, 2020 144.85 148.00 143.34 145.63 373,791 +0.01(+0.01%)
Oct 28, 2020 147.59 149.10 144.74 145.62 441,735 -3.94(-2.63%)
Oct 27, 2020 148.29 150.32 147.29 149.56 344,883 +0.63(+0.42%)
Oct 26, 2020 150.04 151.40 147.94 148.93 351,613 -1.33(-0.89%)
Oct 23, 2020 152.51 152.51 149.82 150.26 298,700 -0.92(-0.61%)
Oct 22, 2020 148.26 151.46 146.03 151.18 545,222 +5.79(+3.98%)
Oct 21, 2020 147.64 148.95 145.19 145.39 476,119 -3.03(-2.04%)
Oct 20, 2020 148.69 150.41 147.91 148.42 461,151 +0.70(+0.47%)
Oct 19, 2020 150.98 150.98 147.35 147.72 480,926 -2.25(-1.50%)
Oct 16, 2020 150.41 151.94 149.83 149.97 327,000 -0.45(-0.30%)
Oct 15, 2020 150.99 151.62 148.30 150.42 327,976 -1.78(-1.17%)
Oct 14, 2020 151.77 153.67 151.77 152.20 285,685 +0.11(+0.07%)
Oct 13, 2020 153.90 154.71 150.73 152.09 527,771 -2.59(-1.67%)
Oct 12, 2020 155.50 156.26 151.95 154.68 488,055 -0.73(-0.47%)
Oct 09, 2020 154.23 155.73 153.06 155.41 856,000 +0.59(+0.38%)
Oct 08, 2020 147.86 154.88 147.86 154.82 1,569,429 +11.50(+8.02%)
Oct 07, 2020 142.25 144.19 141.11 143.32 450,256 +2.53(+1.80%)
Oct 06, 2020 144.74 144.74 140.28 140.79 643,341 -3.71(-2.57%)
Oct 05, 2020 145.00 145.00 143.31 144.50 534,303 +1.00(+0.70%)
Oct 02, 2020 142.47 144.77 141.16 143.50 456,800 -0.63(-0.44%)
Oct 01, 2020 141.94 145.87 141.27 144.13 511,174 +1.54(+1.08%)
Sep 30, 2020 140.67 143.86 139.57 142.59 622,232 +2.85(+2.04%)
Sep 29, 2020 141.25 141.25 138.71 139.74 448,436 -1.75(-1.24%)
Sep 28, 2020 140.95 141.82 139.99 141.49 474,543 +1.91(+1.37%)
Sep 25, 2020 137.89 140.17 136.40 139.58 454,900 +1.53(+1.11%)
Sep 24, 2020 137.78 138.63 135.33 138.05 544,542 -0.02(-0.01%)
Sep 23, 2020 138.57 140.19 136.00 138.07 758,708 -1.14(-0.82%)
Sep 22, 2020 139.40 139.62 134.96 139.21 778,406 +0.23(+0.17%)
Sep 21, 2020 139.00 139.52 136.39 138.98 722,965 -2.92(-2.06%)
Sep 18, 2020 141.13 143.60 140.49 141.90 8,444,200 +1.75(+1.25%)
Sep 17, 2020 142.91 143.65 140.02 140.15 723,993 -3.98(-2.76%)
Sep 16, 2020 141.99 144.93 141.45 144.13 875,807 +2.63(+1.86%)
Sep 15, 2020 141.07 142.49 139.61 141.50 799,087 +1.09(+0.78%)
Sep 14, 2020 135.56 140.85 134.88 140.41 810,994 +3.61(+2.64%)
Sep 11, 2020 139.85 140.97 135.17 136.80 1,000,500 -2.30(-1.65%)
Sep 10, 2020 141.76 141.87 139.07 139.10 1,057,694 -1.83(-1.30%)
Sep 09, 2020 138.53 143.00 138.08 140.93 1,175,250 +2.66(+1.92%)
Sep 08, 2020 136.99 140.00 134.02 138.27 1,853,311 +6.57(+4.99%)
Sep 04, 2020 134.72 134.72 130.27 131.70 663,300 -2.66(-1.98%)
Sep 03, 2020 136.26 136.97 133.26 134.36 783,989 -1.79(-1.31%)
Sep 02, 2020 135.78 136.43 134.85 136.15 591,134 +0.70(+0.52%)
Sep 01, 2020 134.90 135.55 133.09 135.45 787,444 +1.06(+0.79%)
Aug 31, 2020 133.23 135.73 132.12 134.39 654,892 +0.61(+0.46%)
Aug 28, 2020 129.82 133.83 129.80 133.78 881,500 +3.72(+2.86%)
Aug 27, 2020 125.21 130.53 123.50 130.06 759,567 +5.29(+4.24%)
Aug 26, 2020 123.13 125.32 122.48 124.77 412,741 +1.24(+1.00%)
Aug 25, 2020 124.02 124.02 122.27 123.53 408,406 +0.12(+0.10%)
Aug 24, 2020 124.13 124.13 122.57 123.41 367,365 -0.31(-0.25%)
Aug 21, 2020 124.65 124.65 122.98 123.72 361,500 -0.89(-0.71%)
Aug 20, 2020 123.00 125.46 122.82 124.61 361,270 +0.35(+0.28%)
Aug 19, 2020 122.35 125.05 122.20 124.26 401,964 +1.56(+1.27%)
Aug 18, 2020 124.33 124.33 122.17 122.70 365,453 -1.49(-1.20%)
Aug 17, 2020 124.64 125.31 123.90 124.19 301,065 -0.07(-0.06%)
Aug 14, 2020 122.46 124.66 119.08 124.26 490,700 +1.14(+0.93%)
Aug 13, 2020 120.11 123.61 119.78 123.12 647,038 +2.98(+2.48%)
Aug 12, 2020 123.80 124.22 119.74 120.14 973,371 -2.53(-2.06%)
Aug 11, 2020 127.11 127.12 122.28 122.67 417,550 -3.68(-2.91%)
Aug 10, 2020 126.19 127.45 125.17 126.35 523,041 +0.27(+0.21%)
Aug 07, 2020 125.87 127.17 125.03 126.08 764,000 -0.99(-0.78%)
Aug 06, 2020 125.00 127.46 123.80 127.07 1,201,004 +4.83(+3.95%)
Aug 05, 2020 116.03 123.31 115.11 122.24 1,120,035 +11.76(+10.64%)
Aug 04, 2020 112.00 112.45 109.53 110.48 676,407 -1.45(-1.30%)
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.