Skip to main content

Jazz Pharma Plc (NQ: JAZZ )

108.90 -2.01 (-1.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 110.41 111.21 108.75 108.90 545,620 -2.01(-1.81%)
Apr 15, 2024 110.91 112.27 110.08 110.91 603,230 +0.33(+0.30%)
Apr 12, 2024 113.10 113.10 110.42 110.58 431,405 -2.91(-2.56%)
Apr 11, 2024 114.45 114.74 112.44 113.49 633,922 -0.59(-0.52%)
Apr 10, 2024 113.66 114.31 112.50 114.08 716,659 +0.08(+0.07%)
Apr 09, 2024 115.33 115.94 112.70 114.00 690,325 -1.09(-0.95%)
Apr 08, 2024 116.25 116.79 114.89 115.09 437,764 -1.33(-1.14%)
Apr 05, 2024 115.19 116.86 114.82 116.42 530,825 +1.21(+1.05%)
Apr 04, 2024 117.56 118.01 115.10 115.21 512,011 -1.71(-1.46%)
Apr 03, 2024 117.55 117.97 116.23 116.92 425,657 -0.63(-0.54%)
Apr 02, 2024 118.51 119.42 117.05 117.55 571,291 -1.43(-1.20%)
Apr 01, 2024 120.58 120.81 118.21 118.98 360,528 -1.44(-1.20%)
Mar 28, 2024 120.51 120.97 120.97 120.42 409,964 -0.09(-0.07%)
Mar 27, 2024 118.58 120.55 118.15 120.51 471,653 +2.58(+2.19%)
Mar 26, 2024 120.60 120.86 117.71 117.93 1,689,780 -2.86(-2.37%)
Mar 25, 2024 122.33 123.67 120.60 120.79 597,609 -1.02(-0.84%)
Mar 22, 2024 124.62 125.27 121.51 121.81 691,817 -2.29(-1.85%)
Mar 21, 2024 125.31 125.95 123.63 124.10 682,881 -0.69(-0.55%)
Mar 20, 2024 124.01 125.65 123.41 124.79 675,573 -0.21(-0.17%)
Mar 19, 2024 123.49 125.28 123.08 125.00 803,598 +1.59(+1.29%)
Mar 18, 2024 120.42 123.93 120.42 123.41 841,679 +2.51(+2.08%)
Mar 15, 2024 118.13 121.59 118.13 120.90 1,529,408 +2.60(+2.20%)
Mar 14, 2024 117.50 118.36 116.57 118.30 606,262 +0.53(+0.45%)
Mar 13, 2024 115.80 118.20 115.80 117.77 458,675 +1.98(+1.71%)
Mar 12, 2024 116.12 116.81 115.45 115.79 492,355 -0.84(-0.72%)
Mar 11, 2024 117.01 118.81 116.60 116.63 456,009 -0.90(-0.77%)
Mar 08, 2024 116.36 119.04 116.02 117.53 420,698 +1.16(+1.00%)
Mar 07, 2024 117.05 117.53 115.68 116.37 593,646 -0.82(-0.70%)
Mar 06, 2024 120.85 122.11 116.81 117.19 734,558 -1.23(-1.04%)
Mar 05, 2024 117.40 119.50 116.67 118.42 781,730 +0.89(+0.76%)
Mar 04, 2024 119.06 120.00 115.64 117.53 1,098,835 -1.32(-1.11%)
Mar 01, 2024 119.65 122.57 118.54 118.85 1,044,458 -0.05(-0.04%)
Feb 29, 2024 125.50 125.50 116.00 118.90 2,253,237 -10.80(-8.33%)
Feb 28, 2024 132.18 132.85 129.18 129.70 697,834 -2.56(-1.94%)
Feb 27, 2024 133.20 133.35 131.13 132.26 451,465 -0.51(-0.38%)
Feb 26, 2024 131.81 134.17 131.81 132.77 552,621 +0.49(+0.37%)
Feb 23, 2024 128.88 132.44 128.05 132.28 385,914 +3.83(+2.98%)
Feb 22, 2024 128.42 128.63 126.09 128.45 343,445 +0.03(+0.02%)
Feb 21, 2024 126.21 128.47 125.58 128.42 302,206 +2.06(+1.63%)
Feb 20, 2024 126.88 130.68 126.22 126.36 637,558 -0.42(-0.33%)
Feb 16, 2024 127.00 127.79 124.17 126.78 673,907 -0.04(-0.03%)
Feb 15, 2024 122.56 126.91 122.56 126.82 433,724 +4.58(+3.75%)
Feb 14, 2024 122.99 122.99 120.64 122.24 510,283 +0.41(+0.34%)
Feb 13, 2024 122.37 123.53 120.99 121.83 455,536 -2.41(-1.94%)
Feb 12, 2024 123.43 124.84 123.12 124.24 325,581 +0.81(+0.66%)
Feb 09, 2024 123.19 123.48 122.20 123.43 280,662 +0.76(+0.62%)
Feb 08, 2024 122.05 123.12 120.71 122.67 360,445 -0.27(-0.22%)
Feb 07, 2024 124.69 124.69 122.73 122.94 301,109 -1.77(-1.42%)
Feb 06, 2024 122.63 125.80 122.17 124.71 407,948 +2.73(+2.24%)
Feb 05, 2024 122.66 122.93 121.25 121.98 305,143 -0.92(-0.75%)
Feb 02, 2024 122.35 123.51 121.11 122.90 354,394 -0.78(-0.63%)
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.