Jazz Pharma Plc (NQ: JAZZ )

139.88 USD -0.82 (-0.58%)
Streaming Delayed Price Updated: 1:39 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 138.00 141.94 137.64 140.03 1,256,391 +2.20(+1.60%)
Feb 27, 2019 137.91 141.55 137.20 137.83 1,542,895 +10.07(+7.88%)
Feb 26, 2019 125.93 128.19 125.42 127.76 1,393,567 +1.51(+1.20%)
Feb 25, 2019 126.98 127.96 125.26 126.25 1,052,909 +0.24(+0.19%)
Feb 22, 2019 125.71 127.26 125.12 126.01 546,700 +0.80(+0.64%)
Feb 21, 2019 126.59 127.05 124.17 125.21 429,618 -1.57(-1.24%)
Feb 20, 2019 126.90 127.89 126.05 126.78 432,708 -0.20(-0.16%)
Feb 19, 2019 125.02 127.74 125.02 126.98 342,142 +1.05(+0.83%)
Feb 15, 2019 126.49 127.23 125.62 125.93 515,500 +0.61(+0.49%)
Feb 14, 2019 124.19 125.76 122.97 125.32 329,863 +0.99(+0.80%)
Feb 13, 2019 121.39 125.74 121.39 124.33 584,863 +2.52(+2.07%)
Feb 12, 2019 120.21 122.48 119.54 121.81 1,328,012 -2.31(-1.86%)
Feb 11, 2019 125.14 126.35 123.80 124.12 771,855 -0.96(-0.77%)
Feb 08, 2019 124.59 126.39 124.25 125.08 548,200 +0.01(+0.01%)
Feb 07, 2019 127.80 127.98 124.61 125.07 355,635 -2.72(-2.13%)
Feb 06, 2019 128.30 129.49 127.51 127.79 375,347 -0.72(-0.56%)
Feb 05, 2019 128.67 131.64 128.10 128.51 586,158 -0.17(-0.13%)
Feb 04, 2019 128.42 129.38 127.51 128.68 383,818 +0.33(+0.26%)
Feb 01, 2019 126.99 128.91 125.42 128.35 601,800 +2.46(+1.95%)
Jan 31, 2019 125.32 127.50 124.95 125.89 949,988 +0.40(+0.32%)
Jan 30, 2019 125.18 126.79 124.31 125.49 486,875 +0.52(+0.42%)
Jan 29, 2019 125.03 125.59 124.40 124.97 461,259 +0.23(+0.18%)
Jan 28, 2019 126.38 127.18 124.21 124.74 678,640 -2.19(-1.73%)
Jan 25, 2019 127.10 128.68 126.33 126.93 729,500 +1.20(+0.95%)
Jan 24, 2019 127.70 128.53 125.50 125.73 490,359 -2.28(-1.78%)
Jan 23, 2019 129.26 130.19 127.01 128.01 433,588 -0.65(-0.51%)
Jan 22, 2019 128.74 129.52 127.00 128.66 478,459 -0.41(-0.32%)
Jan 18, 2019 128.47 129.42 127.21 129.07 625,900 +1.68(+1.32%)
Jan 17, 2019 128.10 129.88 126.60 127.39 819,394 -0.78(-0.61%)
Jan 16, 2019 127.83 129.52 127.12 128.17 1,044,973 +0.17(+0.13%)
Jan 15, 2019 128.18 128.42 126.69 128.00 1,122,772 +0.75(+0.59%)
Jan 14, 2019 127.98 129.11 126.11 127.25 575,364 -1.60(-1.24%)
Jan 11, 2019 130.59 131.27 128.00 128.85 497,900 -1.63(-1.25%)
Jan 10, 2019 130.96 131.10 128.54 130.48 663,813 -0.83(-0.63%)
Jan 09, 2019 128.65 131.81 127.42 131.31 710,481 +3.23(+2.52%)
Jan 08, 2019 129.58 132.73 124.28 128.08 1,172,720 -0.68(-0.53%)
Jan 07, 2019 128.75 130.61 126.98 128.76 631,217 +0.01(+0.01%)
Jan 04, 2019 128.47 129.37 125.27 128.75 857,600 +2.74(+2.17%)
Jan 03, 2019 125.52 128.40 124.05 126.01 717,673 +0.88(+0.70%)
Jan 02, 2019 122.33 125.95 120.55 125.13 531,567 +1.17(+0.94%)
Dec 31, 2018 121.80 124.00 121.70 123.96 444,500 +2.26(+1.86%)
Dec 28, 2018 121.58 122.88 119.06 121.70 478,900 +0.40(+0.33%)
Dec 27, 2018 120.72 123.21 116.65 121.30 623,407 -0.87(-0.71%)
Dec 26, 2018 120.52 122.88 119.01 122.17 514,710 +1.86(+1.55%)
Dec 24, 2018 116.31 120.99 113.52 120.31 435,600 +4.37(+3.77%)
Dec 21, 2018 127.40 127.40 115.36 115.94 1,792,500 -14.76(-11.29%)
Dec 20, 2018 131.69 134.84 128.64 130.70 562,549 -1.08(-0.82%)
Dec 19, 2018 138.33 140.00 131.00 131.78 797,127 -6.47(-4.68%)
Dec 18, 2018 139.88 142.54 137.32 138.25 576,388 -0.24(-0.17%)
Dec 17, 2018 140.08 142.21 138.35 138.49 510,523 -2.07(-1.47%)
Dec 14, 2018 140.21 143.00 138.63 140.56 784,400 -1.54(-1.08%)
Dec 13, 2018 141.51 142.57 139.07 142.10 506,071 +1.29(+0.92%)
Dec 12, 2018 140.93 143.88 136.02 140.81 709,387 +0.43(+0.31%)
Dec 11, 2018 141.16 143.96 139.05 140.38 825,115 +0.73(+0.52%)
Dec 10, 2018 140.89 140.89 136.35 139.65 1,350,692 -1.52(-1.08%)
Dec 07, 2018 143.08 145.81 140.00 141.17 977,100 -2.33(-1.62%)
Dec 06, 2018 142.31 144.15 140.07 143.50 1,118,602 -1.15(-0.80%)
Dec 04, 2018 148.81 149.49 143.96 144.65 858,500 -4.17(-2.80%)
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.