Jazz Pharma Plc (NQ: JAZZ )

133.22 USD +1.48 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 131.50 134.58 131.32 133.22 1,214,352 +1.48(+1.12%)
Sep 16, 2021 132.92 133.59 127.83 131.74 1,062,503 -1.46(-1.10%)
Sep 15, 2021 134.87 136.18 132.25 133.20 869,954 -1.74(-1.29%)
Sep 14, 2021 135.90 135.90 134.08 134.94 888,533 +0.06(+0.04%)
Sep 13, 2021 135.64 136.46 134.15 134.88 464,654 +0.22(+0.16%)
Sep 10, 2021 134.30 135.10 132.69 134.66 746,671 +0.25(+0.19%)
Sep 09, 2021 133.75 136.73 133.37 134.41 656,158 -0.59(-0.44%)
Sep 08, 2021 134.51 135.48 133.27 135.00 542,505 +0.01(+0.01%)
Sep 07, 2021 136.25 136.60 133.30 134.99 663,465 -1.94(-1.42%)
Sep 03, 2021 135.05 137.36 134.60 136.93 853,832 +1.26(+0.93%)
Sep 02, 2021 132.98 136.50 132.40 135.67 759,482 +3.70(+2.80%)
Sep 01, 2021 131.58 133.45 130.60 131.97 696,203 +0.26(+0.20%)
Aug 31, 2021 131.62 132.91 130.55 131.71 817,553 +0.18(+0.14%)
Aug 30, 2021 132.50 133.76 131.18 131.53 562,352 -1.62(-1.22%)
Aug 27, 2021 133.03 135.88 132.69 133.15 668,909 +0.19(+0.14%)
Aug 26, 2021 135.26 135.91 132.01 132.96 719,512 -2.30(-1.70%)
Aug 25, 2021 136.63 136.63 132.50 135.26 459,817 -1.13(-0.83%)
Aug 24, 2021 139.67 140.54 135.26 136.39 613,203 -2.65(-1.91%)
Aug 23, 2021 134.38 139.39 134.38 139.04 722,456 +5.54(+4.15%)
Aug 20, 2021 132.00 134.88 131.01 133.50 734,042 +1.99(+1.51%)
Aug 19, 2021 132.26 133.59 130.58 131.51 722,945 -3.20(-2.38%)
Aug 18, 2021 137.75 138.20 134.43 134.71 701,684 -3.15(-2.28%)
Aug 17, 2021 139.06 139.38 136.23 137.86 653,746 -2.34(-1.67%)
Aug 16, 2021 141.25 141.25 138.90 140.20 659,357 -1.96(-1.38%)
Aug 13, 2021 145.45 146.91 141.96 142.16 842,349 -3.49(-2.40%)
Aug 12, 2021 145.58 146.66 142.71 145.65 836,170 +0.64(+0.44%)
Aug 11, 2021 144.50 146.41 142.23 145.01 899,584 +0.28(+0.19%)
Aug 10, 2021 150.47 150.65 143.54 144.73 1,139,609 -6.23(-4.13%)
Aug 09, 2021 150.80 152.06 150.25 150.96 699,990 +0.92(+0.61%)
Aug 06, 2021 147.96 151.24 147.89 150.04 794,023 +1.55(+1.04%)
Aug 05, 2021 154.00 154.25 147.03 148.49 1,400,600 -5.06(-3.30%)
Aug 04, 2021 167.08 169.04 153.33 153.55 2,486,676 -17.95(-10.47%)
Aug 03, 2021 171.47 171.78 168.00 171.50 660,996 +0.79(+0.46%)
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.