Skip to main content

Jazz Pharma Plc (NQ: JAZZ )

118.85 -0.05 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 122.52 124.41 121.80 123.68 623,300 +0.96(+0.78%)
Jan 31, 2024 126.66 126.96 122.35 122.72 535,289 -2.84(-2.26%)
Jan 30, 2024 127.57 127.57 123.58 125.56 436,451 -1.83(-1.44%)
Jan 29, 2024 122.42 127.55 122.42 127.39 868,849 +4.85(+3.96%)
Jan 26, 2024 123.75 124.00 121.09 122.54 456,307 -0.28(-0.23%)
Jan 25, 2024 123.48 123.92 121.06 122.82 533,479 -0.32(-0.26%)
Jan 24, 2024 120.82 124.06 120.28 123.14 855,497 +3.03(+2.52%)
Jan 23, 2024 119.98 120.25 116.27 120.11 826,538 +0.28(+0.23%)
Jan 22, 2024 116.73 119.91 116.03 119.83 698,098 +3.29(+2.82%)
Jan 19, 2024 114.72 116.55 113.55 116.54 501,921 +1.35(+1.17%)
Jan 18, 2024 117.30 117.34 114.11 115.19 606,394 -2.62(-2.22%)
Jan 17, 2024 118.09 119.25 117.12 117.81 489,016 -1.32(-1.11%)
Jan 16, 2024 118.61 119.93 117.54 119.13 535,258 +0.19(+0.16%)
Jan 12, 2024 120.83 121.80 118.37 118.94 594,141 -1.46(-1.21%)
Jan 11, 2024 120.00 121.86 118.59 120.40 730,924 +0.15(+0.12%)
Jan 10, 2024 122.51 123.22 119.51 120.25 674,095 -2.13(-1.74%)
Jan 09, 2024 125.45 125.86 122.08 122.38 641,725 -3.13(-2.49%)
Jan 08, 2024 126.90 127.24 122.36 125.51 400,997 -2.09(-1.64%)
Jan 05, 2024 123.99 128.71 123.83 127.60 538,847 +3.25(+2.61%)
Jan 04, 2024 125.82 126.85 122.72 124.35 530,879 -1.00(-0.80%)
Jan 03, 2024 129.16 129.31 125.24 125.35 545,514 -1.58(-1.24%)
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.