Jazz Pharma Plc (NQ: JAZZ )

148.56 +2.07 (+1.41%)
Streaming Delayed Price Updated: 10:22 AM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2022 144.57 148.89 144.10 146.49 418,371 +3.68(+2.58%)
May 12, 2022 142.77 144.97 140.05 142.81 484,534 -0.56(-0.39%)
May 11, 2022 142.81 149.17 142.81 143.37 375,799 -0.66(-0.46%)
May 10, 2022 143.17 144.75 138.00 144.03 867,342 +2.16(+1.52%)
May 09, 2022 148.92 149.83 141.57 141.87 857,183 -10.77(-7.06%)
May 06, 2022 150.75 155.41 149.87 152.64 653,775 -0.58(-0.38%)
May 05, 2022 155.68 161.90 149.64 153.22 1,138,316 -4.21(-2.67%)
May 04, 2022 155.76 158.49 151.50 157.43 678,878 +1.23(+0.79%)
May 03, 2022 157.35 159.41 153.15 156.20 703,978 -1.10(-0.70%)
May 02, 2022 158.67 159.21 154.77 157.30 684,852 -2.92(-1.82%)
Apr 29, 2022 160.86 162.50 158.93 160.22 539,136 -0.97(-0.60%)
Apr 28, 2022 163.57 163.57 158.38 161.19 539,149 -1.43(-0.88%)
Apr 27, 2022 162.22 165.03 161.19 162.62 418,214 +0.09(+0.06%)
Apr 26, 2022 165.01 166.81 161.77 162.53 624,763 -3.61(-2.17%)
Apr 25, 2022 160.51 166.62 159.73 166.14 544,581 +3.14(+1.93%)
Apr 22, 2022 164.92 164.92 161.33 163.00 473,466 -2.55(-1.54%)
Apr 21, 2022 169.52 165.07 165.55 338,335 -2.45(-1.46%)
Apr 20, 2022 167.00 168.76 166.44 168.00 427,060 +1.46(+0.88%)
Apr 19, 2022 163.70 168.90 163.70 166.54 726,950 +2.47(+1.51%)
Apr 18, 2022 166.51 166.55 163.44 164.07 496,802 -3.18(-1.90%)
Apr 14, 2022 162.73 167.39 162.30 167.25 679,306 +4.95(+3.05%)
Apr 13, 2022 159.59 162.85 159.56 162.30 321,571 +1.36(+0.85%)
Apr 12, 2022 160.78 163.70 159.97 160.94 274,568 +0.78(+0.49%)
Apr 11, 2022 163.22 165.02 159.66 160.16 379,830 -5.54(-3.34%)
Apr 08, 2022 167.95 169.43 165.55 165.70 459,945 -2.96(-1.76%)
Apr 07, 2022 163.27 169.98 162.56 168.66 761,198 +5.39(+3.30%)
Apr 06, 2022 156.17 163.57 156.17 163.27 956,308 +0.39(+0.24%)
Apr 05, 2022 161.26 165.92 161.00 162.88 748,842 +2.15(+1.34%)
Apr 04, 2022 158.64 163.15 155.88 160.73 542,895 +1.83(+1.15%)
Apr 01, 2022 156.03 159.24 155.52 158.90 583,301 +3.23(+2.07%)
Mar 31, 2022 158.00 159.00 155.26 155.67 441,509 -1.76(-1.12%)
Mar 30, 2022 159.02 159.90 156.97 157.43 274,458 -0.72(-0.46%)
Mar 29, 2022 158.70 161.47 157.80 158.15 365,074 +0.00(+0.00%)
Mar 28, 2022 161.37 161.59 155.02 158.15 453,942 -2.55(-1.59%)
Mar 25, 2022 160.00 162.75 158.52 160.70 332,313 +1.09(+0.68%)
Mar 24, 2022 159.92 160.29 158.26 159.61 450,948 +1.14(+0.72%)
Mar 23, 2022 159.98 162.15 158.02 158.47 475,682 -1.01(-0.63%)
Mar 22, 2022 159.89 161.98 158.65 159.48 449,577 -0.41(-0.26%)
Mar 21, 2022 156.86 160.43 156.86 159.89 592,194 +3.28(+2.09%)
Mar 18, 2022 156.89 158.76 155.00 156.61 704,185 -0.86(-0.55%)
Mar 17, 2022 157.71 159.88 157.14 157.47 660,520 -0.86(-0.54%)
Mar 16, 2022 155.86 158.59 153.04 158.33 522,999 +3.60(+2.33%)
Mar 15, 2022 153.93 155.37 152.89 154.73 306,345 +0.80(+0.52%)
Mar 14, 2022 154.84 156.60 153.21 153.93 432,127 -0.75(-0.48%)
Mar 11, 2022 155.57 157.46 154.55 154.68 334,677 -0.51(-0.33%)
Mar 10, 2022 152.36 155.71 151.74 155.19 318,840 +1.15(+0.75%)
Mar 09, 2022 153.57 156.05 152.99 154.04 589,833 +0.44(+0.29%)
Mar 08, 2022 147.32 159.40 146.39 153.60 915,982 -0.36(-0.23%)
Mar 07, 2022 151.97 159.94 151.30 153.96 827,787 -0.46(-0.30%)
Mar 04, 2022 151.91 154.81 151.12 154.42 753,982 +1.52(+0.99%)
Mar 03, 2022 153.02 154.63 149.85 152.90 764,994 -0.20(-0.13%)
Mar 02, 2022 141.99 155.97 141.50 153.10 1,886,132 +16.47(+12.05%)
Mar 01, 2022 135.93 137.44 134.73 136.63 782,463 -0.79(-0.57%)
Feb 28, 2022 137.46 140.00 136.11 137.42 804,599 -1.78(-1.28%)
Feb 25, 2022 134.43 139.71 136.22 139.20 508,473 +4.59(+3.41%)
Feb 24, 2022 129.86 134.87 129.51 134.61 816,353 +0.40(+0.30%)
Feb 23, 2022 135.67 136.78 133.81 134.21 484,797 -1.26(-0.93%)
Feb 22, 2022 136.02 138.03 134.88 135.47 677,121 -2.42(-1.76%)
Feb 18, 2022 137.89 0 -3.01(-2.14%)
Feb 17, 2022 143.38 143.57 139.73 140.90 572,376 -3.69(-2.55%)
Feb 16, 2022 144.32 146.65 142.42 144.59 509,302 +0.12(+0.08%)
Feb 15, 2022 142.42 146.45 142.42 144.47 464,874 +2.16(+1.52%)
Feb 14, 2022 141.80 143.68 141.09 142.31 575,579 +0.36(+0.25%)
Feb 11, 2022 143.26 146.70 141.60 141.95 806,651 -1.25(-0.87%)
Feb 10, 2022 143.22 146.61 141.02 143.20 343,717 -1.88(-1.30%)
Feb 09, 2022 139.81 146.24 139.30 145.08 462,511 +5.45(+3.90%)
Feb 08, 2022 141.44 141.44 138.44 139.63 660,805 -1.50(-1.06%)
Feb 07, 2022 140.94 142.78 140.24 141.13 305,938 +0.19(+0.13%)
Feb 04, 2022 139.55 142.04 138.01 140.94 408,440 +1.33(+0.95%)
Feb 03, 2022 140.32 137.60 139.61 383,559 -1.13(-0.80%)
Feb 02, 2022 140.00 142.01 138.14 140.74 486,202 -0.05(-0.04%)
Feb 01, 2022 138.91 142.93 137.77 140.79 446,994 +1.88(+1.35%)
Jan 31, 2022 134.88 138.91 576,757 +2.71(+1.99%)
Jan 28, 2022 134.48 136.32 133.17 136.20 319,436 +1.15(+0.85%)
Jan 27, 2022 134.00 137.62 133.68 135.05 590,085 +2.03(+1.53%)
Jan 26, 2022 131.61 136.72 130.48 133.02 766,492 +1.98(+1.51%)
Jan 25, 2022 133.70 133.70 129.59 131.04 802,331 -4.63(-3.41%)
Jan 24, 2022 132.82 135.84 129.58 135.67 777,668 -1.09(-0.80%)
Jan 21, 2022 137.79 139.56 135.40 136.76 721,653 -2.37(-1.70%)
Jan 20, 2022 140.85 144.48 138.95 139.13 502,516 -1.51(-1.07%)
Jan 19, 2022 142.53 142.53 138.92 140.64 675,423 -2.11(-1.48%)
Jan 18, 2022 144.54 144.85 139.51 142.75 665,333 -1.55(-1.07%)
Jan 14, 2022 144.30 0 +0.71(+0.49%)
Jan 13, 2022 146.47 146.78 142.48 143.59 670,111 -1.48(-1.02%)
Jan 12, 2022 151.10 151.17 144.64 145.07 776,600 -4.67(-3.12%)
Jan 11, 2022 148.03 151.87 146.72 149.74 1,594,444 +3.25(+2.22%)
Jan 10, 2022 142.05 147.39 140.13 146.49 2,127,117 +12.06(+8.97%)
Jan 07, 2022 133.36 135.22 133.29 134.43 409,794 +1.69(+1.27%)
Jan 06, 2022 130.79 133.44 129.48 132.74 597,811 +2.94(+2.27%)
Jan 05, 2022 131.29 133.13 129.65 129.80 484,836 +0.16(+0.12%)
Jan 04, 2022 133.04 134.38 129.27 129.64 731,267 -1.66(-1.26%)
Jan 03, 2022 128.28 131.30 126.14 131.30 426,839 +3.90(+3.06%)
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 130.30 131.97 129.24 131.53 355,920 +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 123.79 126.11 121.66 125.29 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 122.98 124.77 122.02 123.64 282,443 +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 122.58 125.19 122.05 123.79 517,026 +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 127.60 128.99 122.78 124.09 384,616 -5.22(-4.04%)
Nov 24, 2021 128.35 129.75 127.52 129.31 288,927 -0.24(-0.19%)
Nov 23, 2021 128.97 129.93 127.84 129.55 580,513 +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 138.34 139.06 137.23 137.96 401,707 -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 132.18 133.28 131.06 132.00 424,867 -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 144.34 145.28 143.40 144.84 506,049 +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 141.04 144.93 139.46 144.00 458,462 +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%)
Oct 01, 2021 130.51 131.38 129.70 129.97 498,576 -0.24(-0.18%)
Sep 30, 2021 131.87 132.23 129.80 130.21 499,136 -1.42(-1.08%)
Sep 29, 2021 132.44 133.35 131.41 131.63 527,217 -1.47(-1.10%)
Sep 28, 2021 133.27 134.26 131.31 133.10 557,128 -0.73(-0.55%)
Sep 27, 2021 134.99 137.17 133.66 133.83 397,720 -1.52(-1.12%)
Sep 24, 2021 133.89 138.64 133.89 135.35 860,737 +0.85(+0.63%)
Sep 23, 2021 131.11 134.98 130.19 134.50 1,255,857 +4.95(+3.82%)
Sep 22, 2021 129.97 131.54 128.43 129.55 383,802 +0.45(+0.35%)
Sep 21, 2021 129.14 130.71 127.80 129.10 703,580 +0.46(+0.36%)
Sep 20, 2021 131.00 132.43 128.26 128.64 933,216 -4.58(-3.44%)
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 132.98 136.50 132.41 135.67 759,482 +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 132.50 133.76 131.19 131.53 562,352 -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 150.47 150.66 143.54 144.73 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%)
Aug 02, 2021 169.97 171.30 169.05 170.71 706,651 +1.19(+0.70%)
Jul 30, 2021 170.00 171.83 168.42 169.52 612,440 -1.07(-0.63%)
Jul 29, 2021 175.46 175.77 170.32 170.59 449,772 -3.97(-2.27%)
Jul 28, 2021 173.56 175.99 172.53 174.56 264,038 +0.85(+0.49%)
Jul 27, 2021 173.01 174.00 170.13 173.71 319,071 +0.45(+0.26%)
Jul 26, 2021 173.58 175.41 173.00 173.26 341,356 -0.67(-0.39%)
Jul 23, 2021 175.53 175.53 173.01 173.93 327,045 +0.11(+0.06%)
Jul 22, 2021 176.81 176.81 173.22 173.82 420,424 -3.01(-1.70%)
Jul 21, 2021 174.93 179.50 174.93 176.83 531,933 +1.52(+0.87%)
Jul 20, 2021 171.50 176.29 170.78 175.31 988,314 +3.82(+2.23%)
Jul 19, 2021 173.83 174.76 169.62 171.49 784,836 -3.92(-2.23%)
Jul 16, 2021 178.42 179.86 175.29 175.41 419,136 -3.04(-1.70%)
Jul 15, 2021 181.23 182.00 176.30 178.45 474,157 -2.03(-1.12%)
Jul 14, 2021 183.33 183.33 180.00 180.48 437,778 -2.16(-1.18%)
Jul 13, 2021 183.68 184.89 181.60 182.64 499,301 -2.15(-1.16%)
Jul 12, 2021 184.13 186.22 183.30 184.79 346,613 +0.80(+0.43%)
Jul 09, 2021 184.06 184.92 182.87 183.99 443,992 +0.65(+0.35%)
Jul 08, 2021 181.55 184.56 180.62 183.34 464,213 -0.68(-0.37%)
Jul 07, 2021 183.50 185.32 180.62 184.02 809,462 +1.09(+0.60%)
Jul 06, 2021 181.77 183.24 179.74 182.93 598,469 +1.43(+0.79%)
Jul 02, 2021 180.72 182.47 179.14 181.50 345,185 +0.32(+0.18%)
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.