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 (%)
Jan 31, 2017 118.24 122.19 117.70 121.92 589,182 +2.59(+2.17%)
Jan 30, 2017 119.42 120.34 117.16 119.33 598,863 -0.15(-0.13%)
Jan 27, 2017 119.42 120.69 118.75 119.48 419,971 +0.02(+0.02%)
Jan 26, 2017 120.75 121.33 119.15 119.46 504,420 -1.29(-1.07%)
Jan 25, 2017 120.53 121.77 120.08 120.75 435,687 +0.56(+0.47%)
Jan 24, 2017 121.43 122.51 119.20 120.19 1,072,284 -1.24(-1.02%)
Jan 23, 2017 123.47 124.28 121.40 121.43 594,789 -2.45(-1.98%)
Jan 20, 2017 124.29 125.28 122.83 123.88 784,878 -0.54(-0.43%)
Jan 19, 2017 128.07 128.40 124.40 124.42 754,688 -4.19(-3.26%)
Jan 18, 2017 125.00 130.12 124.25 128.61 3,128,000 +13.04(+11.28%)
Jan 17, 2017 115.93 115.93 113.85 115.57 875,308 -1.73(-1.47%)
Jan 13, 2017 117.30 117.30 117.30 0 -0.25(-0.21%)
Jan 12, 2017 115.03 119.11 114.76 117.55 677,499 +1.85(+1.60%)
Jan 11, 2017 116.01 116.67 112.52 115.70 761,859 -0.42(-0.36%)
Jan 10, 2017 117.03 117.20 115.29 116.12 522,252 -0.46(-0.39%)
Jan 09, 2017 115.81 117.25 114.34 116.58 618,139 +1.42(+1.23%)
Jan 06, 2017 115.77 117.19 113.65 115.16 547,293 -0.59(-0.51%)
Jan 05, 2017 115.94 116.43 114.82 115.75 432,866 -0.08(-0.07%)
Jan 04, 2017 113.00 117.21 112.22 115.83 981,378 +4.37(+3.92%)
Jan 03, 2017 110.00 111.89 109.14 111.46 570,340 +2.43(+2.23%)
Dec 30, 2016 109.03 109.03 109.03 0 +1.49(+1.39%)
Dec 29, 2016 107.63 108.99 106.65 107.54 335,753 -0.82(-0.76%)
Dec 28, 2016 113.00 113.43 108.07 108.36 728,544 -3.84(-3.42%)
Dec 27, 2016 110.21 114.86 110.06 112.20 901,068 +1.80(+1.63%)
Dec 23, 2016 110.40 110.40 110.40 0 +3.79(+3.56%)
Dec 22, 2016 108.33 108.98 106.30 106.61 352,459 -1.42(-1.31%)
Dec 21, 2016 108.23 109.61 107.17 108.03 542,531 +0.20(+0.19%)
Dec 20, 2016 106.93 109.12 106.93 107.83 568,568 +0.71(+0.66%)
Dec 19, 2016 105.39 109.18 105.39 107.12 814,072 +1.73(+1.64%)
Dec 16, 2016 105.32 106.70 104.82 105.39 689,525 +1.09(+1.05%)
Dec 15, 2016 103.09 104.91 102.65 104.30 478,521 +0.91(+0.88%)
Dec 14, 2016 102.76 103.70 101.44 103.39 661,111 +0.16(+0.15%)
Dec 13, 2016 103.28 105.00 102.95 103.23 640,828 +0.53(+0.52%)
Dec 12, 2016 101.81 103.67 101.73 102.70 438,719 +0.40(+0.39%)
Dec 09, 2016 101.70 104.99 101.37 102.30 634,634 +0.50(+0.49%)
Dec 08, 2016 100.52 102.23 99.53 101.80 718,656 +1.20(+1.19%)
Dec 07, 2016 102.64 103.98 99.28 100.60 694,201 -3.28(-3.16%)
Dec 06, 2016 101.77 104.00 100.46 103.88 494,354 +2.26(+2.22%)
Dec 05, 2016 102.72 105.75 100.84 101.62 691,232 -0.70(-0.68%)
Dec 02, 2016 101.80 103.40 101.80 102.32 544,447 +0.56(+0.55%)
Dec 01, 2016 104.21 104.86 101.27 101.76 598,614 -1.87(-1.80%)
Nov 30, 2016 106.10 106.12 103.56 103.63 601,155 -2.21(-2.09%)
Nov 29, 2016 109.03 109.08 105.50 105.84 643,111 -2.20(-2.04%)
Nov 28, 2016 110.09 110.82 108.03 108.04 596,208 -2.94(-2.65%)
Nov 25, 2016 111.65 112.44 110.46 110.98 156,834 -0.67(-0.60%)
Nov 23, 2016 111.65 111.65 111.65 0 +2.82(+2.59%)
Nov 22, 2016 110.07 111.30 107.91 108.83 519,148 -1.70(-1.54%)
Nov 21, 2016 109.51 110.87 109.07 110.53 624,547 +1.28(+1.17%)
Nov 18, 2016 110.41 111.54 107.75 109.25 672,871 -0.99(-0.90%)
Nov 17, 2016 112.00 112.82 109.89 110.24 658,642 -1.30(-1.17%)
Nov 16, 2016 112.50 114.31 111.20 111.54 423,064 -0.81(-0.72%)
Nov 15, 2016 112.19 113.19 109.22 112.35 461,666 -0.51(-0.45%)
Nov 14, 2016 113.38 114.54 111.35 112.86 685,687 -0.25(-0.22%)
Nov 11, 2016 114.00 115.14 111.60 113.11 610,163 -1.20(-1.05%)
Nov 10, 2016 113.89 116.80 113.25 114.31 1,037,237 +1.72(+1.53%)
Nov 09, 2016 112.00 119.61 110.01 112.59 2,069,164 +6.40(+6.03%)
Nov 08, 2016 106.30 109.11 103.14 106.19 799,643 -1.32(-1.23%)
Nov 07, 2016 104.34 109.08 104.00 107.51 754,732 +4.41(+4.28%)
Nov 04, 2016 95.80 104.16 95.80 103.10 1,447,327 +6.36(+6.57%)
Nov 03, 2016 107.65 108.37 96.27 96.74 2,357,674 -10.26(-9.59%)
Nov 02, 2016 109.94 110.87 106.73 107.00 531,272 -2.90(-2.64%)
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.