Skip to main content

Jazz Pharma Plc (NQ: JAZZ )

120.42 -0.09 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 150.99 150.99 150.99 0 +3.33(+2.26%)
Mar 28, 2018 147.22 149.48 146.55 147.66 325,487 +1.15(+0.78%)
Mar 27, 2018 151.33 151.99 145.88 146.51 410,738 -4.52(-2.99%)
Mar 26, 2018 149.65 151.16 147.24 151.03 401,563 +3.05(+2.06%)
Mar 23, 2018 151.02 152.75 147.24 147.98 415,734 -2.70(-1.79%)
Mar 22, 2018 151.43 153.96 150.61 150.68 316,352 -3.06(-1.99%)
Mar 21, 2018 153.87 156.06 153.00 153.74 267,866 -0.52(-0.34%)
Mar 20, 2018 157.14 157.66 153.08 154.26 360,321 -2.90(-1.85%)
Mar 19, 2018 157.00 159.72 155.60 157.16 784,178 +3.07(+1.99%)
Mar 16, 2018 149.41 154.43 149.06 154.09 727,865 +5.39(+3.62%)
Mar 15, 2018 151.22 152.00 147.88 148.70 371,566 -2.04(-1.35%)
Mar 14, 2018 151.12 152.97 149.98 150.74 343,565 -0.24(-0.16%)
Mar 13, 2018 155.00 155.70 150.80 150.98 347,263 -3.02(-1.96%)
Mar 12, 2018 152.44 154.99 152.05 154.00 363,307 +1.57(+1.03%)
Mar 09, 2018 148.00 153.63 148.00 152.43 643,956 +4.77(+3.23%)
Mar 08, 2018 145.84 148.19 144.76 147.66 516,393 +2.37(+1.63%)
Mar 07, 2018 143.62 145.54 142.47 145.29 455,054 +0.44(+0.30%)
Mar 06, 2018 143.02 145.14 141.19 144.85 538,476 +1.46(+1.02%)
Mar 05, 2018 141.55 144.38 140.40 143.39 309,789 +1.94(+1.37%)
Mar 02, 2018 140.27 141.71 139.25 141.45 361,997 +0.78(+0.55%)
Mar 01, 2018 145.00 145.17 139.72 140.67 489,858 -4.13(-2.85%)
Feb 28, 2018 143.51 151.71 143.01 144.80 847,301 +1.00(+0.70%)
Feb 27, 2018 146.80 148.28 143.58 143.80 507,801 -3.64(-2.47%)
Feb 26, 2018 147.30 148.61 146.51 147.44 390,768 -0.02(-0.01%)
Feb 23, 2018 145.42 147.49 144.03 147.46 267,402 +3.04(+2.10%)
Feb 22, 2018 146.00 146.59 144.26 144.42 239,511 -0.97(-0.67%)
Feb 21, 2018 144.78 147.66 144.01 145.39 276,055 +0.61(+0.42%)
Feb 20, 2018 144.86 146.59 144.14 144.78 421,606 -0.98(-0.67%)
Feb 16, 2018 145.76 145.76 145.76 0 +1.77(+1.23%)
Feb 15, 2018 146.91 146.91 143.78 143.99 271,571 -1.85(-1.27%)
Feb 14, 2018 139.99 146.38 138.50 145.84 327,212 +4.43(+3.13%)
Feb 13, 2018 139.42 142.14 138.33 141.41 295,329 +1.49(+1.06%)
Feb 12, 2018 141.04 142.19 138.85 139.92 241,356 -0.01(-0.01%)
Feb 09, 2018 140.59 141.98 134.31 139.93 410,221 +1.42(+1.03%)
Feb 08, 2018 143.33 144.46 138.99 138.51 393,656 -4.50(-3.15%)
Feb 07, 2018 143.00 143.00 141.39 143.01 315,404 +0.01(+0.01%)
Feb 06, 2018 136.71 143.39 135.11 143.00 699,870 +2.58(+1.84%)
Feb 05, 2018 141.94 144.06 138.59 140.42 283,323 -3.41(-2.37%)
Feb 02, 2018 145.65 145.78 143.21 143.83 343,788 -2.52(-1.72%)
Feb 01, 2018 145.39 148.18 145.35 146.35 351,180 +0.61(+0.42%)
Jan 31, 2018 150.77 150.77 145.53 145.74 436,525 -4.13(-2.76%)
Jan 30, 2018 154.51 154.51 149.02 149.87 540,439 -5.90(-3.79%)
Jan 29, 2018 154.72 157.34 153.84 155.77 415,020 -0.02(-0.01%)
Jan 26, 2018 154.13 155.91 153.12 155.79 342,788 +2.67(+1.74%)
Jan 25, 2018 153.44 153.61 150.99 153.12 386,034 +0.26(+0.17%)
Jan 24, 2018 153.41 154.10 150.83 152.86 375,568 -0.18(-0.12%)
Jan 23, 2018 153.00 153.85 152.05 153.04 419,831 +0.62(+0.41%)
Jan 22, 2018 149.51 152.46 148.73 152.42 508,612 +3.72(+2.50%)
Jan 19, 2018 149.75 150.00 147.51 148.70 417,379 -0.55(-0.37%)
Jan 18, 2018 149.99 150.15 147.68 149.25 435,498 -0.46(-0.31%)
Jan 17, 2018 150.29 151.07 148.52 149.71 459,221 -0.09(-0.06%)
Jan 16, 2018 152.16 152.93 149.31 149.80 630,005 -0.39(-0.26%)
Jan 12, 2018 150.19 150.19 150.19 0 +1.69(+1.14%)
Jan 11, 2018 142.00 148.83 140.44 148.50 878,556 +6.36(+4.47%)
Jan 10, 2018 142.45 143.70 140.74 142.14 414,673 -0.90(-0.63%)
Jan 09, 2018 137.31 145.00 137.31 143.04 905,315 +6.51(+4.77%)
Jan 08, 2018 135.61 136.61 132.88 136.53 451,640 +0.94(+0.69%)
Jan 05, 2018 137.78 137.78 135.40 135.59 379,045 -1.15(-0.84%)
Jan 04, 2018 138.94 139.77 136.51 136.74 308,398 -2.19(-1.58%)
Jan 03, 2018 138.78 140.00 137.80 138.93 366,997 +1.53(+1.11%)
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.