Jazz Pharma Plc (NQ: JAZZ )

158.74 +0.16 (+0.10%)
Streaming Delayed Price Updated: 3:20 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 163.33 163.75 158.80 159.28 439,054 -2.73(-1.69%)
Apr 27, 2017 158.69 162.25 157.68 162.01 713,862 +4.26(+2.70%)
Apr 26, 2017 155.09 158.41 155.09 157.75 427,167 +2.85(+1.84%)
Apr 25, 2017 155.53 155.99 154.10 154.90 329,331 +0.37(+0.24%)
Apr 24, 2017 154.43 155.00 153.42 154.53 425,662 +1.69(+1.11%)
Apr 21, 2017 153.23 153.99 151.55 152.84 436,725 -1.38(-0.89%)
Apr 20, 2017 151.51 154.45 151.43 154.22 544,383 +2.71(+1.79%)
Apr 19, 2017 152.83 152.83 150.69 151.51 398,947 -0.60(-0.39%)
Apr 18, 2017 152.50 152.87 150.76 152.11 380,104 -0.77(-0.50%)
Apr 17, 2017 152.56 153.91 152.27 152.88 220,160 -0.23(-0.15%)
Apr 13, 2017 151.77 154.38 151.71 153.11 329,827 +0.90(+0.59%)
Apr 12, 2017 153.57 153.57 151.15 152.21 418,999 -0.76(-0.50%)
Apr 11, 2017 152.12 154.17 151.32 152.97 648,298 +0.09(+0.06%)
Apr 10, 2017 152.24 153.54 151.70 152.88 447,472 -0.90(-0.59%)
Apr 07, 2017 152.81 155.60 151.24 153.78 643,913 -0.10(-0.06%)
Apr 06, 2017 150.00 154.99 149.63 153.88 2,733,808 +13.23(+9.41%)
Apr 05, 2017 144.18 144.18 139.72 140.65 669,732 -2.56(-1.79%)
Apr 04, 2017 142.63 144.26 142.17 143.21 319,051 +0.30(+0.21%)
Apr 03, 2017 144.55 145.36 141.90 142.91 554,601 -2.22(-1.53%)
Mar 31, 2017 145.74 146.97 144.95 145.13 509,505 -0.55(-0.38%)
Mar 30, 2017 146.52 146.83 145.58 145.68 303,532 -0.37(-0.25%)
Mar 29, 2017 145.51 146.82 145.12 146.05 464,913 +0.14(+0.10%)
Mar 28, 2017 146.38 147.28 145.56 145.91 461,619 -1.07(-0.73%)
Mar 27, 2017 141.59 148.14 141.13 146.98 670,425 +3.84(+2.68%)
Mar 24, 2017 142.45 144.59 141.63 143.14 601,925 +0.64(+0.45%)
Mar 23, 2017 141.80 143.36 140.60 142.50 433,291 +0.16(+0.11%)
Mar 22, 2017 143.26 143.44 140.20 142.34 808,572 -0.61(-0.43%)
Mar 21, 2017 144.08 144.54 140.49 142.95 902,094 -1.13(-0.78%)
Mar 20, 2017 140.01 144.92 139.31 144.08 1,753,586 +9.31(+6.91%)
Mar 17, 2017 135.48 136.49 133.81 134.77 508,444 -1.08(-0.79%)
Mar 16, 2017 139.17 139.83 135.16 135.85 352,045 -2.97(-2.14%)
Mar 15, 2017 137.89 139.96 137.18 138.82 657,568 +1.93(+1.41%)
Mar 14, 2017 136.43 137.40 134.75 136.89 361,055 -0.52(-0.38%)
Mar 13, 2017 135.10 138.00 134.23 137.41 588,485 +2.58(+1.91%)
Mar 10, 2017 134.83 135.41 133.42 134.83 344,376 +1.79(+1.35%)
Mar 09, 2017 132.54 134.14 131.64 133.04 457,817 +0.08(+0.06%)
Mar 08, 2017 132.56 134.25 132.39 132.96 286,639 -0.03(-0.02%)
Mar 07, 2017 131.20 133.60 130.25 132.99 386,691 +0.18(+0.14%)
Mar 06, 2017 131.98 133.19 130.30 132.81 509,790 -1.20(-0.90%)
Mar 03, 2017 134.01 137.86 133.62 134.01 498,475 -2.17(-1.59%)
Mar 02, 2017 134.14 137.91 134.06 136.18 696,310 +0.45(+0.33%)
Mar 01, 2017 138.25 138.49 132.31 135.73 960,501 +3.11(+2.35%)
Feb 28, 2017 136.56 136.56 132.06 132.62 728,352 -4.35(-3.18%)
Feb 27, 2017 135.45 137.88 134.96 136.97 651,261 +0.86(+0.63%)
Feb 24, 2017 134.96 136.18 133.29 136.11 331,055 +0.71(+0.52%)
Feb 23, 2017 135.70 137.14 135.00 135.40 417,234 +0.45(+0.33%)
Feb 22, 2017 135.14 136.18 134.10 134.95 321,790 -0.98(-0.72%)
Feb 21, 2017 138.03 138.66 134.31 135.93 684,631 -1.26(-0.92%)
Feb 17, 2017 137.19 137.19 137.19 0 +0.78(+0.57%)
Feb 16, 2017 137.52 138.39 133.64 136.41 542,955 -1.48(-1.07%)
Feb 15, 2017 134.55 139.23 133.41 137.89 885,738 +4.11(+3.07%)
Feb 14, 2017 131.21 134.11 130.98 133.78 614,593 +1.73(+1.31%)
Feb 13, 2017 131.48 133.17 130.62 132.05 472,085 +1.13(+0.86%)
Feb 10, 2017 129.00 131.55 128.52 130.92 553,628 +2.12(+1.65%)
Feb 09, 2017 127.88 129.79 127.58 128.80 484,107 +1.49(+1.17%)
Feb 08, 2017 124.93 127.96 124.77 127.31 564,259 +2.26(+1.81%)
Feb 07, 2017 125.38 125.84 124.09 125.05 365,335 -0.50(-0.40%)
Feb 06, 2017 124.01 125.89 123.52 125.55 274,417 +1.10(+0.88%)
Feb 03, 2017 123.02 124.61 122.71 124.45 249,911 +1.26(+1.02%)
Feb 02, 2017 122.38 123.88 121.72 123.19 297,515 -0.04(-0.03%)
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.