Jazz Pharma Plc (NQ: JAZZ )

144.30 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 127.89 129.63 126.88 127.40 365,268 -0.86(-0.67%)
Dec 30, 2021 131.65 132.62 128.11 128.26 312,355 -3.27(-2.49%)
Dec 29, 2021 130.30 131.84 129.24 131.53 355,920 +1.06(+0.81%)
Dec 28, 2021 129.61 131.04 129.15 130.47 302,678 +0.86(+0.66%)
Dec 27, 2021 128.01 130.51 127.66 129.61 336,218 +1.42(+1.11%)
Dec 23, 2021 128.74 129.76 127.83 128.19 306,127 +0.49(+0.38%)
Dec 22, 2021 126.43 128.13 125.85 127.70 323,775 +1.27(+1.00%)
Dec 21, 2021 127.49 131.13 126.02 126.43 498,579 -0.07(-0.06%)
Dec 20, 2021 126.50 126.79 122.92 126.50 625,561 +1.21(+0.97%)
Dec 17, 2021 123.79 126.11 121.65 125.29 1,723,483 +0.76(+0.61%)
Dec 16, 2021 122.96 126.90 122.30 124.53 780,079 +2.80(+2.30%)
Dec 15, 2021 121.12 122.80 119.76 121.73 902,916 +0.95(+0.79%)
Dec 14, 2021 120.06 123.81 120.06 120.78 441,710 -2.86(-2.31%)
Dec 13, 2021 122.98 124.76 122.02 123.64 282,443 +0.92(+0.75%)
Dec 10, 2021 124.22 125.67 121.96 122.72 420,420 -0.37(-0.30%)
Dec 09, 2021 124.39 125.37 122.38 123.09 404,673 -3.02(-2.39%)
Dec 08, 2021 124.48 128.67 124.31 126.11 446,759 +2.32(+1.87%)
Dec 07, 2021 122.58 125.20 122.05 123.79 517,026 +2.28(+1.88%)
Dec 06, 2021 121.06 123.76 120.36 121.51 654,771 +1.25(+1.04%)
Dec 03, 2021 123.63 124.42 119.64 120.26 481,661 -2.44(-1.99%)
Dec 02, 2021 121.30 123.68 120.34 122.70 535,586 +1.54(+1.27%)
Dec 01, 2021 122.11 125.18 121.00 121.16 723,327 +1.29(+1.08%)
Nov 30, 2021 120.58 121.45 117.64 119.87 1,759,599 -2.54(-2.07%)
Nov 29, 2021 124.92 125.84 121.14 122.41 1,269,496 -1.68(-1.35%)
Nov 26, 2021 127.60 128.99 122.79 124.09 384,616 -5.22(-4.04%)
Nov 24, 2021 128.35 129.75 127.52 129.31 288,927 -0.24(-0.19%)
Nov 23, 2021 128.97 129.93 128.97 129.55 580,513 +0.13(+0.10%)
Nov 22, 2021 129.16 130.10 127.32 129.42 600,000 +1.05(+0.82%)
Nov 19, 2021 130.84 131.99 128.16 128.37 415,249 -1.95(-1.50%)
Nov 18, 2021 133.42 131.20 130.16 130.32 599,687 -2.77(-2.08%)
Nov 17, 2021 136.53 136.53 129.68 133.09 827,165 -4.87(-3.53%)
Nov 16, 2021 138.34 139.07 137.23 137.96 401,707 -1.22(-0.88%)
Nov 15, 2021 138.63 140.30 137.36 139.18 389,767 -0.35(-0.25%)
Nov 12, 2021 135.79 141.43 135.06 139.53 700,851 +4.04(+2.98%)
Nov 11, 2021 135.67 138.09 134.64 135.49 649,418 -0.83(-0.61%)
Nov 10, 2021 137.53 136.32 861,440 +4.32(+3.27%)
Nov 09, 2021 132.18 133.27 131.06 132.00 424,867 -1.31(-0.98%)
Nov 08, 2021 135.06 136.95 133.17 133.31 398,435 -1.75(-1.30%)
Nov 05, 2021 133.62 136.64 133.00 135.06 478,409 +1.53(+1.15%)
Nov 04, 2021 136.89 137.53 133.03 133.53 376,976 -3.38(-2.47%)
Nov 03, 2021 134.41 136.99 133.85 136.91 299,826 +1.71(+1.26%)
Nov 02, 2021 135.01 136.78 134.02 135.20 458,951 -0.65(-0.48%)
Nov 01, 2021 134.03 138.38 135.53 135.85 461,530 +2.81(+2.11%)
Oct 29, 2021 133.11 133.68 130.12 133.04 745,943 -0.85(-0.63%)
Oct 28, 2021 134.71 136.36 133.19 133.89 563,417 -0.07(-0.05%)
Oct 27, 2021 137.97 138.04 133.56 133.96 725,613 -3.41(-2.48%)
Oct 26, 2021 143.48 137.11 137.37 627,148 -5.31(-3.72%)
Oct 25, 2021 144.57 145.46 142.53 142.68 377,188 -2.16(-1.49%)
Oct 22, 2021 144.34 145.27 143.40 144.84 506,049 +0.70(+0.49%)
Oct 21, 2021 145.10 146.41 143.00 144.14 295,601 -1.53(-1.05%)
Oct 20, 2021 145.00 146.66 144.00 145.67 499,468 +1.67(+1.16%)
Oct 19, 2021 141.04 144.93 139.45 144.00 458,462 +3.64(+2.59%)
Oct 18, 2021 139.76 140.69 138.85 140.36 587,071 -0.34(-0.24%)
Oct 15, 2021 138.76 141.21 138.15 140.70 672,097 +3.49(+2.54%)
Oct 14, 2021 132.80 137.52 132.44 137.21 429,742 +2.62(+1.95%)
Oct 13, 2021 134.42 136.00 133.02 134.59 530,085 -0.46(-0.34%)
Oct 12, 2021 137.23 138.03 134.81 135.05 504,887 -1.63(-1.19%)
Oct 11, 2021 135.77 138.82 135.77 136.68 498,606 +0.71(+0.52%)
Oct 08, 2021 138.43 139.83 135.75 135.97 442,145 -2.51(-1.81%)
Oct 07, 2021 137.02 141.38 135.61 138.48 714,836 +1.57(+1.15%)
Oct 06, 2021 129.40 137.33 128.70 136.91 1,219,806 +8.83(+6.89%)
Oct 05, 2021 127.76 129.16 126.01 128.08 1,153,626 +0.87(+0.68%)
Oct 04, 2021 130.06 130.40 126.70 127.21 685,337 -2.76(-2.12%)
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.