Jazz Pharma Plc (NQ: JAZZ )

176.77 USD +3.27 (+1.88%)
Streaming Delayed Price Updated: 8:38 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 162.01 164.74 159.08 160.40 898,514 -4.65(-2.82%)
Dec 31, 2020 165.05 165.05 165.05 491,122 +0.49(+0.30%)
Dec 30, 2020 159.50 164.80 158.49 164.56 491,122 +4.28(+2.67%)
Dec 29, 2020 160.17 161.34 157.54 160.28 339,228 +0.64(+0.40%)
Dec 28, 2020 157.00 162.59 156.04 159.64 679,489 +2.36(+1.50%)
Dec 24, 2020 156.66 158.10 154.88 157.28 197,300 +1.26(+0.81%)
Dec 23, 2020 152.39 156.28 151.66 156.02 410,430 +4.51(+2.98%)
Dec 22, 2020 150.20 152.02 149.49 151.51 306,637 +1.38(+0.92%)
Dec 21, 2020 148.15 151.58 147.60 150.13 258,583 -0.47(-0.31%)
Dec 18, 2020 149.88 150.79 146.92 150.60 1,142,500 +1.69(+1.13%)
Dec 17, 2020 152.10 152.91 148.40 148.91 524,466 -2.84(-1.87%)
Dec 16, 2020 154.87 154.87 150.44 151.75 420,276 -0.83(-0.54%)
Dec 15, 2020 149.22 153.48 148.10 152.58 461,050 +3.35(+2.24%)
Dec 14, 2020 145.83 150.71 145.83 149.23 567,558 +3.68(+2.53%)
Dec 11, 2020 147.28 149.00 144.62 145.55 481,700 -1.16(-0.79%)
Dec 10, 2020 145.22 148.75 145.22 146.71 436,664 +0.66(+0.45%)
Dec 09, 2020 149.57 149.71 145.00 146.05 502,700 -2.83(-1.90%)
Dec 08, 2020 148.00 149.88 147.27 148.88 387,892 +0.44(+0.30%)
Dec 07, 2020 149.58 151.49 148.08 148.44 378,367 -2.27(-1.51%)
Dec 04, 2020 149.67 153.43 148.63 150.71 492,800 -0.29(-0.19%)
Dec 03, 2020 144.03 151.39 141.77 151.00 995,968 +6.45(+4.46%)
Dec 02, 2020 142.72 145.56 142.54 144.55 382,013 +1.42(+0.99%)
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.