Jazz Pharma Plc (NQ: JAZZ )

173.26 USD -0.67 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 176.31 178.41 175.33 178.13 537,347 +2.36(+1.34%)
May 27, 2021 179.53 180.25 175.54 175.77 711,565 -2.59(-1.45%)
May 26, 2021 177.27 178.75 176.69 178.36 398,027 +0.65(+0.37%)
May 25, 2021 179.35 180.46 177.56 177.71 285,790 -1.25(-0.70%)
May 24, 2021 180.20 182.56 178.71 178.96 568,258 -1.04(-0.58%)
May 21, 2021 179.20 181.44 177.60 180.00 1,014,656 +1.40(+0.78%)
May 20, 2021 174.34 179.26 173.85 178.60 575,600 +3.39(+1.93%)
May 19, 2021 175.19 176.00 173.35 175.21 508,467 +0.12(+0.07%)
May 18, 2021 176.77 177.50 175.09 175.09 417,647 -1.71(-0.97%)
May 17, 2021 180.00 181.46 176.28 176.80 497,335 -2.37(-1.32%)
May 14, 2021 179.67 179.67 177.42 179.17 568,851 +1.01(+0.57%)
May 13, 2021 175.78 178.72 175.20 178.16 697,637 +2.26(+1.28%)
May 12, 2021 173.45 180.39 173.45 175.90 1,196,993 +2.10(+1.21%)
May 11, 2021 173.21 175.63 172.50 173.80 532,721 -2.30(-1.31%)
May 10, 2021 177.09 177.99 173.43 176.10 759,791 +1.51(+0.86%)
May 07, 2021 172.34 178.23 172.05 174.59 2,304,576 +1.75(+1.01%)
May 06, 2021 168.29 173.00 166.50 172.84 1,098,559 +2.02(+1.18%)
May 05, 2021 161.50 171.42 161.50 170.82 1,623,631 +10.62(+6.63%)
May 04, 2021 164.72 164.97 160.01 160.20 968,762 -4.94(-2.99%)
May 03, 2021 164.24 165.80 162.40 165.14 681,410 +0.74(+0.45%)
Apr 30, 2021 165.30 165.82 163.00 164.40 711,100 -1.35(-0.81%)
Apr 29, 2021 165.15 166.17 162.75 165.75 475,405 +0.60(+0.36%)
Apr 28, 2021 163.80 166.17 161.96 165.15 719,663 +1.93(+1.18%)
Apr 27, 2021 165.70 166.07 162.49 163.22 535,485 -2.40(-1.45%)
Apr 26, 2021 167.66 167.72 161.65 165.62 633,752 -1.11(-0.67%)
Apr 23, 2021 166.57 167.56 165.25 166.73 491,600 -0.79(-0.47%)
Apr 22, 2021 169.00 170.00 165.90 167.52 553,009 -2.27(-1.34%)
Apr 21, 2021 168.69 170.23 166.69 169.79 757,958 +1.70(+1.01%)
Apr 20, 2021 165.41 168.40 164.01 168.09 561,981 +0.93(+0.56%)
Apr 19, 2021 169.70 170.48 166.10 167.16 515,743 -1.74(-1.03%)
Apr 16, 2021 168.64 170.15 167.40 168.90 512,700 +0.51(+0.30%)
Apr 15, 2021 167.72 170.21 167.39 168.39 754,510 +2.02(+1.21%)
Apr 14, 2021 164.16 167.10 163.64 166.37 592,772 +3.06(+1.87%)
Apr 13, 2021 163.17 163.74 160.66 163.31 449,663 +1.03(+0.63%)
Apr 12, 2021 160.92 162.74 159.21 162.28 626,357 +0.88(+0.55%)
Apr 09, 2021 161.41 161.99 159.02 161.40 328,800 +0.46(+0.29%)
Apr 08, 2021 162.86 163.12 160.40 160.94 365,671 -0.99(-0.61%)
Apr 07, 2021 162.00 163.24 161.26 161.93 391,941 -0.82(-0.50%)
Apr 06, 2021 165.79 166.24 161.78 162.75 667,421 -1.96(-1.19%)
Apr 05, 2021 164.42 165.81 162.26 164.71 808,987 -0.49(-0.30%)
Apr 01, 2021 164.96 166.67 162.51 165.20 352,900 +0.83(+0.50%)
Mar 31, 2021 167.10 168.50 164.09 164.37 729,787 -2.12(-1.27%)
Mar 30, 2021 167.91 168.36 165.27 166.49 430,312 -1.03(-0.61%)
Mar 29, 2021 167.64 168.02 166.17 167.52 389,171 -0.90(-0.53%)
Mar 26, 2021 166.72 169.07 165.88 168.42 380,000 +1.76(+1.06%)
Mar 25, 2021 163.48 167.71 162.03 166.66 531,545 +2.95(+1.80%)
Mar 24, 2021 165.20 167.25 163.27 163.71 559,523 -0.60(-0.37%)
Mar 23, 2021 169.82 169.82 163.65 164.31 587,635 -6.28(-3.68%)
Mar 22, 2021 170.94 172.06 169.25 170.59 503,769 -1.76(-1.02%)
Mar 19, 2021 169.78 173.12 169.11 172.35 1,026,400 +2.72(+1.60%)
Mar 18, 2021 172.53 174.13 169.18 169.63 419,830 -3.52(-2.03%)
Mar 17, 2021 170.70 173.70 169.77 173.15 421,278 +1.26(+0.73%)
Mar 16, 2021 172.79 175.72 169.43 171.89 608,131 -0.75(-0.43%)
Mar 15, 2021 168.86 172.76 168.54 172.64 527,727 +5.12(+3.06%)
Mar 12, 2021 165.90 168.35 163.79 167.52 448,600 +2.48(+1.50%)
Mar 11, 2021 164.01 166.89 163.40 165.04 479,049 +1.34(+0.82%)
Mar 10, 2021 162.21 164.69 161.15 163.70 582,187 +2.86(+1.78%)
Mar 09, 2021 163.87 165.07 160.25 160.84 550,455 -0.57(-0.35%)
Mar 08, 2021 161.60 167.28 160.99 161.41 694,866 -3.34(-2.03%)
Mar 05, 2021 163.64 166.10 157.75 164.75 745,000 +4.30(+2.68%)
Mar 04, 2021 162.49 164.51 158.35 160.45 744,212 -2.46(-1.51%)
Mar 03, 2021 164.87 166.10 162.00 162.91 518,458 -2.84(-1.71%)
Mar 02, 2021 168.89 168.89 164.70 165.75 567,239 -3.05(-1.81%)
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.