Jazz Pharma Plc (NQ: JAZZ )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 02, 2024	114.47	114.76	111.10	113.26	716,259	-1.12(-0.98%)
Aug 01, 2024	113.15	116.21	111.15	114.38	2,244,654	+4.13(+3.75%)
Jul 31, 2024	112.70	112.73	110.23	110.25	661,662	-2.02(-1.80%)
Jul 30, 2024	111.82	112.87	110.16	112.27	695,525	+1.16(+1.04%)
Jul 29, 2024	111.41	113.00	109.18	111.11	835,727	-0.46(-0.41%)
Jul 26, 2024	110.00	112.88	109.33	111.57	645,159	+2.03(+1.85%)
Jul 25, 2024	109.10	110.79	108.65	109.54	534,411	+0.76(+0.70%)
Jul 24, 2024	109.06	109.69	108.02	108.78	463,144	+0.34(+0.31%)
Jul 23, 2024	109.48	109.48	107.63	108.44	407,706	-1.26(-1.15%)
Jul 22, 2024	109.00	109.94	107.15	109.70	403,202	+0.69(+0.63%)
Jul 19, 2024	108.95	109.93	108.28	109.01	385,884	+0.17(+0.16%)
Jul 18, 2024	108.00	110.24	107.27	108.84	642,094	+0.83(+0.77%)
Jul 17, 2024	106.40	108.50	105.73	108.01	562,905	+1.92(+1.81%)
Jul 16, 2024	103.46	106.12	103.12	106.09	499,092	+2.76(+2.67%)
Jul 15, 2024	105.30	105.49	103.06	103.33	701,145	-2.26(-2.14%)
Jul 12, 2024	106.69	107.36	105.41	105.59	451,000	-0.45(-0.42%)
Jul 11, 2024	102.88	106.49	102.04	106.04	484,705	+3.81(+3.73%)
Jul 10, 2024	100.57	102.29	99.06	102.23	473,439	+1.66(+1.65%)
Jul 09, 2024	100.67	101.32	99.74	100.57	607,091	-0.14(-0.14%)
Jul 08, 2024	102.03	102.34	100.65	100.71	500,055	-0.56(-0.55%)
Jul 05, 2024	103.37	103.37	100.34	101.27	931,921	-2.26(-2.18%)
Jul 03, 2024	105.44	105.50	102.86	103.53	304,674	-1.56(-1.48%)
Jul 02, 2024	106.15	106.53	104.48	105.09	402,585	-1.38(-1.30%)
Jul 01, 2024	106.73	108.52	106.20	106.47	385,376	-0.26(-0.24%)
Jun 28, 2024	107.56	108.50	106.33	106.73	1,354,260	-0.37(-0.35%)
Jun 27, 2024	107.05	107.64	105.73	107.10	542,602	-0.06(-0.06%)
Jun 26, 2024	107.65	107.86	106.41	107.16	455,268	-0.92(-0.85%)
Jun 25, 2024	109.62	109.66	107.53	108.08	677,809	-1.75(-1.59%)
Jun 24, 2024	107.88	111.66	107.45	109.83	836,337	+1.86(+1.72%)
Jun 21, 2024	107.84	108.89	106.56	107.97	1,600,867	+0.61(+0.57%)
Jun 20, 2024	108.39	109.63	106.00	107.36	1,561,852	-5.32(-4.72%)
Jun 18, 2024	114.60	115.24	112.59	112.68	604,542	-1.85(-1.62%)
Jun 17, 2024	112.83	114.63	112.29	114.53	764,840	+1.62(+1.43%)
Jun 14, 2024	112.32	113.10	111.43	112.91	641,875	+0.21(+0.19%)
Jun 13, 2024	110.42	113.27	110.08	112.70	640,001	+1.68(+1.51%)
Jun 12, 2024	111.49	112.99	110.77	111.02	605,040	+0.59(+0.53%)
Jun 11, 2024	107.90	110.81	107.15	110.43	876,408	+1.44(+1.32%)
Jun 10, 2024	110.32	111.61	108.75	108.99	1,135,159	-3.06(-2.73%)
Jun 07, 2024	105.92	113.34	105.56	112.05	1,038,198	+5.73(+5.39%)
Jun 06, 2024	107.02	107.26	105.54	106.32	808,695	-0.26(-0.24%)
Jun 05, 2024	106.86	107.55	105.76	106.58	807,593	+2.10(+2.01%)
Jun 04, 2024	105.48	106.20	104.27	104.48	756,435	-1.26(-1.19%)

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.