Jazz Pharma Plc (NQ: JAZZ )

148.01 +5.03 (+3.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 148.01 151.38 145.86 151.20 1,131,400 +3.68(+2.49%)
Nov 29, 2018 146.00 149.22 145.71 147.52 829,937 +1.09(+0.74%)
Nov 28, 2018 149.30 149.90 144.18 146.43 1,009,330 -3.50(-2.33%)
Nov 27, 2018 150.24 150.95 148.82 149.93 591,445 -1.03(-0.68%)
Nov 26, 2018 152.44 154.30 149.81 150.96 711,410 +0.87(+0.58%)
Nov 23, 2018 146.27 154.31 146.04 150.09 398,900 +2.47(+1.67%)
Nov 21, 2018 147.62 147.62 147.62 0 +1.99(+1.37%)
Nov 20, 2018 143.89 147.15 143.38 145.63 869,890 +2.44(+1.70%)
Nov 19, 2018 142.82 146.19 141.46 143.19 726,697 +0.39(+0.27%)
Nov 16, 2018 142.54 144.18 141.63 142.80 627,800 -0.86(-0.60%)
Nov 15, 2018 141.50 145.69 141.50 143.66 727,315 +1.87(+1.32%)
Nov 14, 2018 151.11 151.33 141.28 141.79 618,912 -8.90(-5.91%)
Nov 13, 2018 149.27 152.36 148.91 150.69 944,066 +2.15(+1.45%)
Nov 12, 2018 145.41 150.18 144.02 148.54 972,461 +2.97(+2.04%)
Nov 09, 2018 141.71 149.38 140.55 145.57 1,051,500 +3.38(+2.38%)
Nov 08, 2018 141.56 147.00 141.56 142.19 1,743,865 +1.78(+1.27%)
Nov 07, 2018 152.50 153.00 139.33 140.41 3,050,697 -24.00(-14.60%)
Nov 06, 2018 162.18 164.61 160.51 164.41 816,454 +2.24(+1.38%)
Nov 05, 2018 163.08 164.40 160.91 162.17 581,993 -0.90(-0.55%)
Nov 02, 2018 164.37 165.66 160.55 163.07 329,000 -0.65(-0.40%)
Nov 01, 2018 159.29 165.34 158.05 163.72 591,595 +4.90(+3.09%)
Oct 31, 2018 157.33 161.22 154.20 158.82 776,594 +3.29(+2.12%)
Oct 30, 2018 153.61 156.07 151.97 155.53 444,846 +2.18(+1.42%)
Oct 29, 2018 156.68 159.52 152.13 153.35 394,577 -0.94(-0.61%)
Oct 26, 2018 152.18 155.41 150.78 154.29 534,300 +0.34(+0.22%)
Oct 25, 2018 152.19 156.07 150.99 153.95 231,804 +1.72(+1.13%)
Oct 24, 2018 158.09 159.41 151.49 152.23 445,097 -6.42(-4.05%)
Oct 23, 2018 155.12 160.00 154.78 158.65 347,039 +1.40(+0.89%)
Oct 22, 2018 156.43 157.98 154.02 157.25 298,294 +1.26(+0.81%)
Oct 19, 2018 157.32 157.95 155.19 155.99 417,500 -0.01(-0.01%)
Oct 18, 2018 158.85 158.85 155.11 156.00 317,073 -2.86(-1.80%)
Oct 17, 2018 158.34 161.85 157.10 158.86 474,932 +0.98(+0.62%)
Oct 16, 2018 156.72 159.42 156.00 157.88 558,528 +2.61(+1.68%)
Oct 15, 2018 156.49 158.81 155.02 155.27 596,003 -3.55(-2.24%)
Oct 12, 2018 158.46 162.66 156.66 158.82 769,200 +3.44(+2.21%)
Oct 11, 2018 161.63 164.31 154.90 155.38 645,507 -6.62(-4.09%)
Oct 10, 2018 166.29 166.29 160.82 162.00 392,248 -3.96(-2.39%)
Oct 09, 2018 161.41 166.46 160.47 165.96 447,879 +3.93(+2.43%)
Oct 08, 2018 162.43 164.30 160.83 162.03 232,676 -0.64(-0.39%)
Oct 05, 2018 164.48 165.54 160.52 162.67 346,300 -1.38(-0.84%)
Oct 04, 2018 166.38 167.53 162.30 164.05 311,567 -2.69(-1.61%)
Oct 03, 2018 167.27 168.47 165.54 166.74 481,561 +0.04(+0.02%)
Oct 02, 2018 165.56 167.43 164.44 166.70 343,796 +1.15(+0.69%)
Oct 01, 2018 167.99 169.82 165.22 165.55 433,711 -2.58(-1.53%)
Sep 28, 2018 166.58 168.16 165.48 168.13 390,500 +1.82(+1.09%)
Sep 27, 2018 165.12 167.39 163.73 166.31 265,819 +1.81(+1.10%)
Sep 26, 2018 163.86 166.48 163.37 164.50 369,175 +0.96(+0.59%)
Sep 25, 2018 163.67 165.22 162.18 163.54 412,324 +0.23(+0.14%)
Sep 24, 2018 163.60 164.84 162.29 163.31 363,997 -0.47(-0.29%)
Sep 21, 2018 164.36 165.48 163.00 163.78 548,600 -0.58(-0.35%)
Sep 20, 2018 163.53 165.35 163.50 164.36 309,234 +1.33(+0.82%)
Sep 19, 2018 162.97 164.75 162.46 163.03 393,078 +1.10(+0.68%)
Sep 18, 2018 161.01 162.33 160.15 161.93 575,006 +0.92(+0.57%)
Sep 17, 2018 162.70 163.92 160.31 161.01 501,690 -2.06(-1.26%)
Sep 14, 2018 165.20 165.23 161.71 163.07 628,700 -2.12(-1.28%)
Sep 13, 2018 166.38 166.42 163.12 165.19 504,905 -0.65(-0.39%)
Sep 12, 2018 164.75 166.46 162.18 165.84 385,081 +0.01(+0.01%)
Sep 11, 2018 164.94 167.41 161.15 165.83 389,814 -0.13(-0.08%)
Sep 10, 2018 167.80 168.30 165.20 165.96 356,456 -0.82(-0.49%)
Sep 07, 2018 167.84 168.22 166.75 166.78 405,000 -2.02(-1.20%)
Sep 06, 2018 170.70 170.70 167.35 168.80 391,171 -2.50(-1.46%)
Sep 05, 2018 171.50 172.37 170.50 171.30 346,006 -0.12(-0.07%)
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.