Jazz Pharma Plc (NQ: JAZZ )

173.33 USD +0.07 (+0.04%)
Streaming Delayed Price Updated: 12:22 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 174.00 175.28 171.86 172.30 430,795 -1.56(-0.90%)
Jun 28, 2018 173.22 174.59 170.00 173.86 459,789 -0.64(-0.37%)
Jun 27, 2018 174.55 175.71 173.44 174.50 691,368 +0.60(+0.35%)
Jun 26, 2018 175.50 176.35 173.35 173.90 376,144 -1.72(-0.98%)
Jun 25, 2018 178.25 179.10 173.99 175.62 525,583 -2.88(-1.61%)
Jun 22, 2018 181.70 182.65 177.45 178.50 4,217,789 -1.63(-0.90%)
Jun 21, 2018 183.49 183.49 179.00 180.13 690,733 -3.05(-1.67%)
Jun 20, 2018 180.00 184.00 180.00 183.18 1,013,599 +2.83(+1.57%)
Jun 19, 2018 177.11 181.69 176.29 180.35 660,576 +2.54(+1.43%)
Jun 18, 2018 176.18 178.43 173.05 177.81 345,459 -0.29(-0.16%)
Jun 15, 2018 179.65 177.23 178.10 668,630 +0.87(+0.49%)
Jun 14, 2018 176.53 178.08 174.87 177.23 406,435 +1.42(+0.81%)
Jun 13, 2018 176.36 178.37 174.75 175.81 531,243 +0.45(+0.26%)
Jun 12, 2018 177.76 178.09 175.09 175.36 479,160 -2.57(-1.44%)
Jun 11, 2018 176.72 179.19 175.36 177.93 474,304 +1.14(+0.64%)
Jun 08, 2018 174.98 177.93 174.54 176.79 409,222 +1.26(+0.72%)
Jun 07, 2018 176.00 176.62 174.25 175.53 738,358 +0.24(+0.14%)
Jun 06, 2018 176.25 175.29 703,995 +2.75(+1.59%)
Jun 05, 2018 172.45 173.93 171.77 172.54 521,348 +0.52(+0.30%)
Jun 04, 2018 171.50 172.78 169.68 172.02 492,737 +1.27(+0.74%)
Jun 01, 2018 168.01 171.76 167.80 170.75 928,650 +1.75(+1.04%)
May 31, 2018 168.23 169.25 167.73 169.00 617,212 +0.52(+0.31%)
May 30, 2018 166.00 169.00 165.70 168.48 469,240 +2.93(+1.77%)
May 29, 2018 162.76 165.73 162.75 165.55 508,317 +0.53(+0.32%)
May 25, 2018 165.02 165.02 165.02 0 +1.44(+0.88%)
May 24, 2018 165.15 165.92 162.68 163.58 503,352 -1.37(-0.83%)
May 23, 2018 165.98 167.47 164.93 164.95 431,666 -2.14(-1.28%)
May 22, 2018 166.19 168.17 166.05 167.09 364,894 +1.04(+0.63%)
May 21, 2018 168.64 168.64 165.36 166.05 431,108 -1.46(-0.87%)
May 18, 2018 164.35 167.98 163.25 167.51 477,750 +2.50(+1.52%)
May 17, 2018 161.16 165.49 160.26 165.01 603,616 +3.77(+2.34%)
May 16, 2018 163.15 163.15 159.89 161.24 608,426 -1.62(-0.99%)
May 15, 2018 164.64 165.81 162.47 162.86 530,210 -3.14(-1.89%)
May 14, 2018 164.68 168.48 164.43 166.00 879,454 +1.58(+0.96%)
May 11, 2018 160.23 166.80 159.85 164.42 1,103,379 +3.34(+2.07%)
May 10, 2018 157.52 161.82 155.93 161.08 1,029,173 +4.77(+3.05%)
May 09, 2018 152.00 160.00 150.92 156.31 1,525,330 +8.75(+5.93%)
May 08, 2018 149.24 149.28 145.66 147.56 514,603 +0.53(+0.36%)
May 07, 2018 148.02 149.29 146.57 147.03 460,886 -0.23(-0.16%)
May 04, 2018 147.61 150.22 145.94 147.26 482,260 -0.77(-0.52%)
May 03, 2018 150.76 152.00 146.28 148.03 499,080 -3.49(-2.30%)
May 02, 2018 153.97 154.65 150.74 151.52 358,103 -2.86(-1.85%)
May 01, 2018 151.57 156.31 151.14 154.38 458,036 +2.34(+1.54%)
Apr 30, 2018 154.58 156.77 151.99 152.04 283,542 -1.75(-1.14%)
Apr 27, 2018 154.10 154.75 153.16 153.79 264,254 -0.30(-0.19%)
Apr 26, 2018 155.48 156.20 153.55 154.09 202,037 -0.58(-0.37%)
Apr 25, 2018 154.38 154.94 152.06 154.67 290,752 +0.16(+0.10%)
Apr 24, 2018 155.84 157.85 153.20 154.51 304,401 -1.13(-0.73%)
Apr 23, 2018 158.31 158.68 154.85 155.64 239,132 -2.31(-1.46%)
Apr 20, 2018 158.87 159.01 156.69 157.95 259,664 -0.77(-0.49%)
Apr 19, 2018 157.80 159.45 156.67 158.72 476,535 +0.68(+0.43%)
Apr 18, 2018 157.32 158.84 156.09 158.04 431,225 +0.45(+0.29%)
Apr 17, 2018 157.04 158.52 155.08 157.59 548,947 +1.63(+1.05%)
Apr 16, 2018 156.01 157.23 154.17 155.96 414,701 -0.11(-0.07%)
Apr 13, 2018 157.49 157.55 154.81 156.07 212,822 -0.39(-0.25%)
Apr 12, 2018 156.14 157.90 155.17 156.46 336,407 +1.49(+0.96%)
Apr 11, 2018 154.96 156.64 153.77 154.97 306,721 -0.97(-0.62%)
Apr 10, 2018 152.68 157.28 150.74 155.94 621,958 +5.08(+3.37%)
Apr 09, 2018 151.48 151.97 149.57 150.86 436,482 +0.95(+0.63%)
Apr 06, 2018 151.67 152.79 148.49 149.91 475,813 -2.70(-1.77%)
Apr 05, 2018 151.23 154.14 150.12 152.61 611,564 +2.43(+1.62%)
Apr 04, 2018 146.16 150.48 145.85 150.18 375,512 +2.76(+1.87%)
Apr 03, 2018 147.37 148.60 145.70 147.42 404,768 +1.09(+0.74%)
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.