Jazz Pharma Plc (NQ: JAZZ )

135.80 -3.29 (-2.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 111.00 111.82 109.17 110.25 583,264 -4.14(-3.62%)
Apr 29, 2020 114.24 115.74 112.87 114.39 469,879 +2.01(+1.79%)
Apr 28, 2020 110.10 112.96 108.76 112.38 645,060 +2.28(+2.07%)
Apr 27, 2020 107.96 111.45 107.37 110.10 725,679 +2.95(+2.75%)
Apr 24, 2020 105.58 107.50 105.00 107.15 396,000 +2.41(+2.30%)
Apr 23, 2020 103.25 107.00 102.92 104.74 414,783 +2.30(+2.25%)
Apr 22, 2020 105.19 105.19 102.36 102.44 273,841 -0.81(-0.78%)
Apr 21, 2020 107.54 107.77 102.56 103.25 402,025 -5.53(-5.08%)
Apr 20, 2020 108.95 111.25 107.06 108.78 658,136 -2.41(-2.17%)
Apr 17, 2020 110.21 112.17 109.10 111.19 508,000 +3.84(+3.58%)
Apr 16, 2020 108.64 109.62 106.05 107.35 919,219 -0.75(-0.69%)
Apr 15, 2020 108.09 111.99 107.51 108.10 458,341 -2.97(-2.67%)
Apr 14, 2020 110.64 112.35 109.78 111.07 432,723 +2.16(+1.98%)
Apr 13, 2020 108.50 109.48 106.90 108.91 358,911 -0.78(-0.71%)
Apr 09, 2020 109.09 111.30 107.81 109.69 388,700 +1.22(+1.12%)
Apr 08, 2020 105.72 109.52 105.40 108.47 436,094 +3.25(+3.09%)
Apr 07, 2020 107.61 109.18 104.60 105.22 473,099 -0.55(-0.52%)
Apr 06, 2020 102.16 106.61 100.08 105.77 622,321 +7.01(+7.10%)
Apr 03, 2020 99.04 102.84 97.14 98.76 566,600 -0.77(-0.77%)
Apr 02, 2020 96.88 100.42 95.03 99.53 711,438 +3.85(+4.02%)
Apr 01, 2020 97.01 99.75 95.08 95.68 741,231 -4.06(-4.07%)
Mar 31, 2020 99.27 102.56 99.04 99.74 732,440 +0.14(+0.14%)
Mar 30, 2020 98.44 101.59 97.24 99.60 590,509 +2.64(+2.72%)
Mar 27, 2020 97.26 99.74 96.42 96.96 524,800 -3.78(-3.75%)
Mar 26, 2020 95.18 103.22 95.18 100.74 561,624 +5.10(+5.33%)
Mar 25, 2020 96.00 100.33 94.16 95.64 708,044 +0.02(+0.02%)
Mar 24, 2020 90.15 98.87 89.39 95.62 620,224 +7.88(+8.98%)
Mar 23, 2020 98.00 100.12 86.88 87.74 991,909 -8.39(-8.73%)
Mar 20, 2020 104.36 109.24 94.19 96.13 966,100 -8.63(-8.24%)
Mar 19, 2020 105.72 112.70 102.86 104.76 1,217,975 -1.13(-1.07%)
Mar 18, 2020 101.35 106.68 98.57 105.89 797,631 +0.06(+0.06%)
Mar 17, 2020 100.01 111.15 98.40 105.83 833,290 +6.53(+6.58%)
Mar 16, 2020 104.29 109.51 99.25 99.30 919,025 -12.05(-10.82%)
Mar 13, 2020 108.67 111.81 101.70 111.35 1,119,600 +6.80(+6.50%)
Mar 12, 2020 102.17 109.72 101.00 104.55 1,246,878 -3.49(-3.23%)
Mar 11, 2020 110.15 112.20 106.22 108.04 790,712 -4.75(-4.21%)
Mar 10, 2020 114.27 116.02 107.75 112.79 892,090 +2.34(+2.12%)
Mar 09, 2020 114.59 114.59 108.35 110.45 772,878 -9.29(-7.76%)
Mar 06, 2020 119.14 122.95 117.90 119.74 856,000 -4.76(-3.82%)
Mar 05, 2020 121.53 125.35 121.00 124.50 867,448 -0.62(-0.50%)
Mar 04, 2020 118.67 125.71 117.92 125.12 1,596,743 +9.83(+8.53%)
Mar 03, 2020 124.83 127.01 114.11 115.29 1,522,730 -9.82(-7.85%)
Mar 02, 2020 115.04 125.13 111.21 125.11 1,378,453 +10.53(+9.19%)
Feb 28, 2020 109.97 114.98 109.03 114.58 1,427,900 +1.48(+1.31%)
Feb 27, 2020 115.01 119.14 111.32 113.10 1,040,649 -3.49(-2.99%)
Feb 26, 2020 111.00 120.62 111.00 116.59 1,895,779 -10.66(-8.38%)
Feb 25, 2020 131.13 132.18 126.42 127.25 679,368 -3.61(-2.76%)
Feb 24, 2020 131.03 134.27 130.15 130.86 570,216 -3.96(-2.94%)
Feb 21, 2020 135.38 135.72 133.38 134.82 435,200 -0.68(-0.50%)
Feb 20, 2020 137.25 137.39 135.03 135.50 720,688 -2.12(-1.54%)
Feb 19, 2020 136.84 138.85 136.66 137.62 522,200 +0.79(+0.58%)
Feb 18, 2020 140.40 141.30 136.55 136.83 415,455 -4.02(-2.85%)
Feb 14, 2020 142.37 142.37 140.20 140.85 350,500 -1.08(-0.76%)
Feb 13, 2020 142.18 143.21 141.34 141.93 298,036 -1.11(-0.78%)
Feb 12, 2020 144.43 145.11 142.42 143.04 456,379 -1.34(-0.93%)
Feb 11, 2020 143.52 145.06 143.52 144.38 309,598 +0.98(+0.68%)
Feb 10, 2020 142.08 144.13 141.02 143.40 354,384 +0.86(+0.60%)
Feb 07, 2020 145.65 146.30 142.31 142.54 276,400 -3.51(-2.40%)
Feb 06, 2020 146.07 148.41 145.61 146.05 492,013 +1.42(+0.98%)
Feb 05, 2020 143.10 146.17 140.45 144.63 643,335 +2.73(+1.92%)
Feb 04, 2020 142.28 143.85 141.63 141.90 339,522 +0.35(+0.25%)
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.