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 (%)
Jun 30, 2021 178.95 179.73 176.78 177.64 406,068 -1.39(-0.78%)
Jun 29, 2021 181.95 182.92 178.84 179.03 331,501 -2.90(-1.59%)
Jun 28, 2021 181.77 182.16 180.30 181.93 354,336 +0.85(+0.47%)
Jun 25, 2021 178.66 182.15 178.54 181.08 523,460 +2.28(+1.28%)
Jun 24, 2021 178.20 180.00 177.39 178.80 433,852 +1.82(+1.03%)
Jun 23, 2021 177.06 177.86 174.35 176.98 527,157 -0.32(-0.18%)
Jun 22, 2021 178.84 178.84 174.83 177.30 514,671 +0.08(+0.05%)
Jun 21, 2021 178.16 179.80 176.16 177.22 766,284 -0.06(-0.03%)
Jun 18, 2021 176.21 178.85 173.46 177.28 1,734,647 -0.47(-0.26%)
Jun 17, 2021 180.00 180.44 174.50 177.75 902,405 -3.38(-1.87%)
Jun 16, 2021 183.17 184.49 180.19 181.13 590,756 -2.28(-1.24%)
Jun 15, 2021 187.14 189.00 182.80 183.41 975,037 -3.01(-1.61%)
Jun 14, 2021 186.94 187.65 185.08 186.42 773,142 +0.25(+0.13%)
Jun 11, 2021 186.19 187.53 184.80 186.17 1,107,820 +0.23(+0.12%)
Jun 10, 2021 182.36 186.75 181.98 185.94 989,140 +4.10(+2.25%)
Jun 09, 2021 180.36 183.69 179.32 181.84 850,444 +2.90(+1.62%)
Jun 08, 2021 177.14 179.31 176.85 178.94 581,676 +2.47(+1.40%)
Jun 07, 2021 173.60 178.00 171.30 176.47 637,867 +2.90(+1.67%)
Jun 04, 2021 174.28 174.99 172.29 173.57 289,696 +0.12(+0.07%)
Jun 03, 2021 174.66 174.66 171.09 173.45 402,455 -0.37(-0.21%)
Jun 02, 2021 176.52 176.82 173.45 173.82 461,784 -1.80(-1.02%)
Jun 01, 2021 179.07 179.68 173.56 175.62 572,496 -2.51(-1.41%)
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%)
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.