Jazz Pharma Plc (NQ: JAZZ )

169.52 USD -1.07 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 170.00 170.94 167.15 168.80 733,922 +0.76(+0.45%)
Feb 26, 2021 171.00 171.87 166.96 168.04 735,300 -2.70(-1.58%)
Feb 25, 2021 171.00 173.50 165.79 170.74 989,361 -2.76(-1.59%)
Feb 24, 2021 170.40 178.64 163.56 173.50 2,040,676 +16.03(+10.18%)
Feb 23, 2021 160.19 161.19 156.50 157.47 690,486 -4.21(-2.60%)
Feb 22, 2021 160.60 163.80 159.00 161.68 724,227 +1.08(+0.67%)
Feb 19, 2021 159.23 161.83 157.61 160.60 543,200 +1.59(+1.00%)
Feb 18, 2021 164.24 164.24 158.26 159.01 587,065 -5.27(-3.21%)
Feb 17, 2021 166.50 167.26 161.78 164.28 687,283 -2.21(-1.33%)
Feb 16, 2021 167.24 168.00 165.07 166.49 672,140 -1.03(-0.61%)
Feb 12, 2021 167.29 168.25 165.71 167.52 532,200 +0.67(+0.40%)
Feb 11, 2021 165.14 168.41 163.95 166.85 1,205,452 +1.86(+1.13%)
Feb 10, 2021 169.49 170.27 163.51 164.99 851,346 -2.55(-1.52%)
Feb 09, 2021 166.93 172.67 165.55 167.54 1,048,906 +1.53(+0.92%)
Feb 08, 2021 159.57 166.70 157.38 166.01 1,838,770 +9.10(+5.80%)
Feb 05, 2021 152.54 158.97 151.53 156.91 1,957,800 +6.72(+4.47%)
Feb 04, 2021 155.16 155.16 150.02 150.19 1,961,917 -1.02(-0.67%)
Feb 03, 2021 152.42 166.89 146.01 151.21 4,113,933 -6.08(-3.87%)
Feb 02, 2021 157.36 158.87 155.88 157.29 453,868 +2.05(+1.32%)
Feb 01, 2021 156.15 157.38 152.77 155.24 480,499 -0.26(-0.17%)
Jan 29, 2021 159.00 160.73 152.73 155.50 691,600 -7.75(-4.75%)
Jan 28, 2021 165.08 167.93 162.13 163.25 588,995 -0.70(-0.43%)
Jan 27, 2021 164.50 166.92 161.78 163.95 537,819 -2.10(-1.26%)
Jan 26, 2021 170.89 171.44 165.24 166.05 310,991 -4.93(-2.88%)
Jan 25, 2021 168.41 171.77 167.01 170.98 431,998 +2.33(+1.38%)
Jan 22, 2021 165.21 169.58 164.06 168.65 378,300 +2.88(+1.74%)
Jan 21, 2021 167.39 167.39 164.52 165.77 358,226 -1.52(-0.91%)
Jan 20, 2021 167.42 171.69 166.94 167.29 571,369 +0.29(+0.17%)
Jan 19, 2021 167.46 168.22 164.74 167.00 407,801 -0.71(-0.42%)
Jan 15, 2021 166.09 168.12 165.00 167.71 677,200 +1.90(+1.15%)
Jan 14, 2021 163.15 167.31 162.82 165.81 473,118 +2.82(+1.73%)
Jan 13, 2021 161.99 165.72 161.03 162.99 502,887 +1.56(+0.97%)
Jan 12, 2021 162.06 164.71 160.25 161.43 456,695 -0.47(-0.29%)
Jan 11, 2021 161.19 164.31 160.53 161.90 417,102 +0.50(+0.31%)
Jan 08, 2021 163.54 164.71 159.65 161.40 720,600 -1.53(-0.94%)
Jan 07, 2021 164.57 166.98 162.43 162.93 730,125 -1.05(-0.64%)
Jan 06, 2021 162.37 164.29 161.50 163.98 660,333 +1.64(+1.01%)
Jan 05, 2021 160.54 163.50 159.38 162.34 656,150 +1.94(+1.21%)
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.