Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jazz Pharma Plc (NQ: JAZZ )

109.94 +0.67 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2023 139.64 140.47 137.26 138.68 451,945 -0.72(-0.52%)
May 05, 2023 138.12 139.77 137.48 139.40 357,322 +2.51(+1.83%)
May 04, 2023 136.24 137.72 135.01 136.89 462,224 +0.26(+0.19%)
May 03, 2023 138.13 138.80 136.46 136.63 388,981 -0.41(-0.30%)
May 02, 2023 140.67 141.71 136.51 137.04 441,901 -4.33(-3.06%)
May 01, 2023 140.85 143.20 140.26 141.37 328,473 +0.90(+0.64%)
Apr 28, 2023 138.74 141.03 138.67 140.47 393,138 +1.43(+1.03%)
Apr 27, 2023 138.40 140.54 136.86 139.04 654,351 +1.11(+0.80%)
Apr 26, 2023 140.71 141.13 137.76 137.93 532,539 -3.24(-2.30%)
Apr 25, 2023 144.00 145.56 140.99 141.17 468,442 -3.31(-2.29%)
Apr 24, 2023 145.40 145.59 143.52 144.48 227,367 -0.87(-0.60%)
Apr 21, 2023 145.94 146.64 144.72 145.35 218,068 +0.41(+0.28%)
Apr 20, 2023 144.42 145.34 143.24 144.94 251,179 -0.14(-0.10%)
Apr 19, 2023 142.93 145.41 142.50 145.08 243,933 +1.52(+1.06%)
Apr 18, 2023 145.92 145.92 142.75 143.56 211,020 -2.37(-1.62%)
Apr 17, 2023 145.53 146.19 144.96 145.93 261,512 +0.41(+0.28%)
Apr 14, 2023 145.63 146.02 144.53 145.52 373,245 -0.25(-0.17%)
Apr 13, 2023 144.93 147.14 144.78 145.77 351,034 +1.72(+1.19%)
Apr 12, 2023 147.45 147.45 143.92 144.05 263,352 -2.60(-1.77%)
Apr 11, 2023 146.48 147.44 146.23 146.65 312,045 +0.38(+0.26%)
Apr 10, 2023 146.63 147.00 144.60 146.27 321,257 -0.89(-0.60%)
Apr 06, 2023 146.58 147.98 145.88 147.16 297,198 +1.38(+0.95%)
Apr 05, 2023 144.09 146.45 143.72 145.78 693,369 +1.79(+1.24%)
Apr 04, 2023 145.29 145.45 143.01 143.99 362,503 -1.42(-0.98%)
Apr 03, 2023 146.09 146.51 144.47 145.41 324,224 -0.92(-0.63%)
Mar 31, 2023 145.47 146.96 144.43 146.33 505,170 +1.41(+0.97%)
Mar 30, 2023 144.19 145.33 143.91 144.92 423,315 +1.51(+1.05%)
Mar 29, 2023 143.77 143.93 142.56 143.41 364,773 +0.81(+0.57%)
Mar 28, 2023 143.06 144.40 142.54 142.60 407,570 -0.75(-0.52%)
Mar 27, 2023 141.98 144.25 141.68 143.35 510,097 +2.07(+1.47%)
Mar 24, 2023 137.35 142.17 135.90 141.28 497,304 +3.69(+2.68%)
Mar 23, 2023 139.40 140.13 136.46 137.59 462,167 -0.87(-0.63%)
Mar 22, 2023 139.60 141.56 138.45 138.46 436,212 -1.25(-0.89%)
Mar 21, 2023 138.78 140.78 138.62 139.71 408,354 +1.73(+1.25%)
Mar 20, 2023 135.82 138.44 135.12 137.98 383,955 +2.84(+2.10%)
Mar 17, 2023 137.20 137.20 134.73 135.14 694,471 -2.08(-1.52%)
Mar 16, 2023 133.45 137.57 132.78 137.22 541,811 +2.33(+1.73%)
Mar 15, 2023 133.22 135.49 132.50 134.89 389,121 -0.38(-0.28%)
Mar 14, 2023 135.19 137.89 133.48 135.27 575,681 +1.29(+0.96%)
Mar 13, 2023 133.00 136.56 132.82 133.98 705,709 -0.08(-0.06%)
Mar 10, 2023 136.77 137.35 133.53 134.06 648,261 -3.69(-2.68%)
Mar 09, 2023 139.83 140.16 137.22 137.75 533,716 -2.08(-1.49%)
Mar 08, 2023 139.03 140.81 138.78 139.83 559,611 +0.80(+0.58%)
Mar 07, 2023 140.78 141.14 136.94 139.03 1,038,522 -3.75(-2.63%)
Mar 06, 2023 145.25 146.07 142.26 142.78 498,388 -3.34(-2.29%)
Mar 03, 2023 144.59 147.10 143.94 146.12 512,038 +1.78(+1.23%)
Mar 02, 2023 141.22 145.69 140.23 144.34 1,307,496 +3.83(+2.73%)
Mar 01, 2023 139.84 142.25 139.43 140.51 539,955 +0.11(+0.08%)
Feb 28, 2023 142.36 142.42 139.89 140.40 1,040,195 -0.91(-0.64%)
Feb 27, 2023 143.85 144.82 141.20 141.31 649,226 -2.54(-1.77%)
Feb 24, 2023 144.74 146.50 142.70 143.85 593,147 -2.34(-1.60%)
Feb 23, 2023 145.37 146.56 144.37 146.19 574,786 +0.68(+0.47%)
Feb 22, 2023 145.60 146.26 144.60 145.51 345,922 +0.49(+0.34%)
Feb 21, 2023 146.97 147.48 144.01 145.02 589,482 -2.71(-1.83%)
Feb 17, 2023 146.82 148.18 145.89 147.73 606,295 +1.41(+0.96%)
Feb 16, 2023 148.26 149.14 146.29 146.32 614,720 -3.09(-2.07%)
Feb 15, 2023 149.44 150.73 147.29 149.41 849,214 -1.28(-0.85%)
Feb 14, 2023 151.11 152.90 150.31 150.69 709,250 -0.75(-0.50%)
Feb 13, 2023 149.85 151.69 149.02 151.44 440,981 +1.43(+0.95%)
Feb 10, 2023 149.90 150.65 148.77 150.01 426,306 -0.01(-0.01%)
Feb 09, 2023 151.50 153.84 149.78 150.02 660,499 -0.98(-0.65%)
Feb 08, 2023 154.87 155.03 151.00 151.00 387,047 -3.51(-2.27%)
Feb 07, 2023 152.87 154.56 150.71 154.51 412,380 +1.38(+0.90%)
Feb 06, 2023 155.96 157.00 151.14 153.13 705,040 -2.51(-1.61%)
Feb 03, 2023 156.89 158.42 155.28 155.64 402,385 -0.76(-0.49%)
Feb 02, 2023 157.26 157.40 154.70 156.40 316,234 -1.37(-0.87%)
Feb 01, 2023 155.79 158.63 154.61 157.77 495,311 +1.11(+0.71%)
Jan 31, 2023 154.06 156.80 153.53 156.66 345,447 +2.89(+1.88%)
Jan 30, 2023 156.27 156.27 153.14 153.77 342,283 -1.80(-1.16%)
Jan 27, 2023 155.46 156.81 153.64 155.57 366,076 +0.94(+0.61%)
Jan 26, 2023 155.13 156.00 152.35 154.63 489,327 -0.71(-0.46%)
Jan 25, 2023 153.10 155.42 152.56 155.34 398,686 +2.19(+1.43%)
Jan 24, 2023 155.16 156.13 152.85 153.15 437,429 -2.39(-1.54%)
Jan 23, 2023 157.46 157.65 154.96 155.54 468,445 -1.70(-1.08%)
Jan 20, 2023 155.50 157.70 154.96 157.24 314,788 +1.12(+0.72%)
Jan 19, 2023 157.76 157.76 155.75 156.12 471,661 +1.24(+0.80%)
Jan 18, 2023 155.07 158.02 154.82 154.88 402,987 -0.90(-0.58%)
Jan 17, 2023 155.87 157.32 155.01 155.78 348,078 -0.69(-0.44%)
Jan 13, 2023 157.74 158.93 156.38 156.47 311,675 -1.27(-0.81%)
Jan 12, 2023 154.17 157.77 153.00 157.74 600,617 +2.85(+1.84%)
Jan 11, 2023 152.19 155.13 151.20 154.89 509,594 +2.29(+1.50%)
Jan 10, 2023 151.95 152.60 150.80 152.60 455,896 -0.19(-0.12%)
Jan 09, 2023 157.84 157.91 152.17 152.79 577,897 -6.00(-3.78%)
Jan 06, 2023 160.08 160.83 157.87 158.79 500,566 -0.59(-0.37%)
Jan 05, 2023 159.60 160.25 157.81 159.38 595,796 -1.09(-0.68%)
Jan 04, 2023 157.23 160.62 155.33 160.47 721,782 +4.11(+2.63%)
Jan 03, 2023 159.59 160.96 153.57 156.36 493,220 -2.95(-1.85%)
Dec 30, 2022 158.20 159.80 157.10 159.31 413,101 +1.16(+0.73%)
Dec 29, 2022 157.51 160.45 156.82 158.15 302,450 +1.21(+0.77%)
Dec 28, 2022 158.51 160.16 156.90 156.94 250,532 -1.54(-0.97%)
Dec 27, 2022 157.47 159.78 157.18 158.48 360,871 +1.29(+0.82%)
Dec 23, 2022 160.07 160.86 156.81 157.19 252,257 -2.66(-1.66%)
Dec 22, 2022 158.37 160.38 157.41 159.85 449,874 +1.39(+0.88%)
Dec 21, 2022 157.60 160.82 156.29 158.46 601,410 +2.42(+1.55%)
Dec 20, 2022 157.02 158.33 154.81 156.04 783,923 -0.34(-0.22%)
Dec 19, 2022 158.13 159.32 154.24 156.38 917,189 -1.34(-0.85%)
Dec 16, 2022 152.63 159.18 151.17 157.72 2,629,858 +4.76(+3.11%)
Dec 15, 2022 157.20 157.39 152.00 152.96 713,813 -4.54(-2.88%)
Dec 14, 2022 153.41 158.31 151.92 157.50 1,166,855 +5.24(+3.44%)
Dec 13, 2022 155.45 155.75 150.36 152.26 715,440 -0.34(-0.22%)
Dec 12, 2022 153.05 153.37 152.36 152.60 490,899 +0.65(+0.43%)
Dec 09, 2022 151.54 153.17 150.39 151.95 586,174 +1.88(+1.25%)
Dec 08, 2022 150.73 151.22 149.34 150.07 641,646 -1.03(-0.68%)
Dec 07, 2022 149.64 151.89 149.58 151.10 400,222 +1.17(+0.78%)
Dec 06, 2022 150.62 151.91 149.16 149.93 379,359 -1.04(-0.69%)
Dec 05, 2022 156.95 156.95 150.86 150.97 530,181 -6.28(-3.99%)
Dec 02, 2022 154.68 157.56 154.16 157.25 464,214 +0.71(+0.45%)
Dec 01, 2022 157.00 157.49 155.28 156.54 801,350 -0.37(-0.24%)
Nov 30, 2022 155.73 157.45 155.22 156.91 798,004 +1.26(+0.81%)
Nov 29, 2022 153.00 156.80 150.78 155.65 578,969 +1.69(+1.10%)
Nov 28, 2022 151.76 154.81 151.76 153.96 346,924 +0.96(+0.63%)
Nov 25, 2022 151.53 154.02 150.99 153.00 139,627 +1.74(+1.15%)
Nov 23, 2022 153.09 153.91 150.75 151.26 341,359 -1.95(-1.27%)
Nov 22, 2022 149.28 153.38 148.51 153.21 413,140 +4.35(+2.92%)
Nov 21, 2022 147.13 149.47 145.48 148.86 446,052 +1.68(+1.14%)
Nov 18, 2022 146.36 148.25 145.67 147.18 554,309 +2.06(+1.42%)
Nov 17, 2022 141.84 145.17 140.32 145.12 511,366 +2.38(+1.67%)
Nov 16, 2022 147.92 148.13 142.11 142.74 533,138 -5.70(-3.84%)
Nov 15, 2022 149.87 149.97 147.36 148.44 510,915 -0.01(-0.01%)
Nov 14, 2022 149.33 153.46 147.66 148.45 629,118 -0.70(-0.47%)
Nov 11, 2022 149.00 149.80 141.76 149.15 771,698 -0.75(-0.50%)
Nov 10, 2022 150.00 156.04 146.40 149.90 1,050,866 +9.90(+7.07%)
Nov 09, 2022 141.80 144.83 139.36 140.00 920,198 -2.67(-1.87%)
Nov 08, 2022 145.17 145.57 142.20 142.67 825,144 -2.70(-1.86%)
Nov 07, 2022 147.00 147.63 143.56 145.37 681,069 -1.06(-0.72%)
Nov 04, 2022 144.80 147.10 143.79 146.43 574,906 +1.43(+0.99%)
Nov 03, 2022 142.17 145.22 139.22 145.00 447,279 +1.77(+1.24%)
Nov 02, 2022 145.65 146.94 143.23 143.23 421,267 -2.38(-1.63%)
Nov 01, 2022 144.17 146.44 143.94 145.61 306,050 +1.82(+1.27%)
Oct 31, 2022 144.34 144.34 142.77 143.79 361,264 -0.13(-0.09%)
Oct 28, 2022 143.13 144.32 141.01 143.92 402,273 +2.57(+1.82%)
Oct 27, 2022 141.02 142.26 139.62 141.35 293,208 +1.97(+1.41%)
Oct 26, 2022 138.32 141.53 138.31 139.38 359,918 +1.76(+1.28%)
Oct 25, 2022 135.07 137.90 134.42 137.62 353,312 +2.83(+2.10%)
Oct 24, 2022 135.12 136.66 133.47 134.79 469,656 -0.22(-0.16%)
Oct 21, 2022 130.41 135.74 129.82 135.01 394,723 +5.29(+4.08%)
Oct 20, 2022 131.56 133.22 129.60 129.72 343,658 -2.61(-1.97%)
Oct 19, 2022 134.22 134.22 131.64 132.33 345,740 -2.75(-2.04%)
Oct 18, 2022 136.84 138.72 134.71 135.08 374,433 -0.55(-0.41%)
Oct 17, 2022 135.12 136.33 134.58 135.63 267,677 +2.42(+1.82%)
Oct 14, 2022 135.25 135.94 132.53 133.21 283,018 -1.37(-1.02%)
Oct 13, 2022 130.60 135.36 129.14 134.58 282,155 +3.43(+2.62%)
Oct 12, 2022 132.99 134.05 130.74 131.15 366,458 -2.31(-1.73%)
Oct 11, 2022 133.20 135.76 132.20 133.46 461,376 +0.04(+0.03%)
Oct 10, 2022 135.34 136.81 133.35 133.42 278,692 -2.38(-1.75%)
Oct 07, 2022 139.05 139.05 134.87 135.80 537,687 -3.29(-2.37%)
Oct 06, 2022 136.39 139.42 135.87 139.09 472,553 +2.70(+1.98%)
Oct 05, 2022 138.17 138.98 136.12 136.39 533,393 -2.02(-1.46%)
Oct 04, 2022 135.87 139.58 135.87 138.41 458,955 +2.96(+2.19%)
Oct 03, 2022 134.79 136.37 133.56 135.45 511,246 +2.16(+1.62%)
Sep 30, 2022 132.81 136.60 132.45 133.29 843,420 +0.87(+0.66%)
Sep 29, 2022 128.32 132.78 127.08 132.42 588,184 +3.48(+2.70%)
Sep 28, 2022 128.55 129.43 127.15 128.94 605,478 +2.35(+1.86%)
Sep 27, 2022 128.23 129.45 125.36 126.59 539,044 -0.69(-0.54%)
Sep 26, 2022 127.44 129.67 126.17 127.28 829,221 -0.39(-0.31%)
Sep 23, 2022 129.00 129.81 125.38 127.67 704,238 -2.91(-2.23%)
Sep 22, 2022 132.98 133.40 130.48 130.58 694,186 -2.70(-2.03%)
Sep 21, 2022 138.13 139.33 132.29 133.28 1,153,877 -4.56(-3.31%)
Sep 20, 2022 146.07 146.33 137.69 137.84 1,212,908 -10.23(-6.91%)
Sep 19, 2022 146.69 148.41 145.66 148.07 695,451 +0.58(+0.39%)
Sep 16, 2022 151.99 152.59 145.60 147.49 876,469 -4.69(-3.08%)
Sep 15, 2022 151.60 154.75 150.50 152.18 479,829 +0.36(+0.24%)
Sep 14, 2022 151.63 152.52 149.71 151.82 547,290 +0.38(+0.25%)
Sep 13, 2022 151.33 151.95 150.16 151.44 526,044 -1.43(-0.94%)
Sep 12, 2022 152.95 154.71 151.09 152.87 611,812 +0.21(+0.14%)
Sep 09, 2022 152.11 154.28 151.99 152.66 374,602 +1.11(+0.73%)
Sep 08, 2022 151.28 151.88 149.38 151.55 491,180 -0.45(-0.30%)
Sep 07, 2022 149.97 152.45 149.19 152.00 670,403 +1.10(+0.73%)
Sep 06, 2022 155.10 155.73 150.57 150.90 471,666 -3.98(-2.57%)
Sep 02, 2022 156.36 158.26 154.49 154.88 288,127 -2.27(-1.44%)
Sep 01, 2022 154.15 157.26 151.89 157.15 404,295 +1.93(+1.24%)
Aug 31, 2022 152.92 155.76 152.58 155.22 679,667 +3.07(+2.02%)
Aug 30, 2022 152.96 154.17 151.31 152.15 418,849 -0.53(-0.35%)
Aug 29, 2022 154.62 154.62 152.07 152.68 388,790 -3.19(-2.05%)
Aug 26, 2022 160.31 162.55 155.79 155.87 269,927 -4.64(-2.89%)
Aug 25, 2022 162.02 162.02 159.00 160.51 412,867 -0.67(-0.42%)
Aug 24, 2022 156.81 163.31 156.54 161.18 600,042 +4.37(+2.79%)
Aug 23, 2022 157.37 158.62 155.77 156.81 301,934 -0.59(-0.37%)
Aug 22, 2022 156.17 157.91 154.92 157.40 347,068 +0.75(+0.48%)
Aug 19, 2022 156.26 156.90 154.70 156.65 417,981 +0.10(+0.06%)
Aug 18, 2022 158.00 158.35 155.23 156.55 513,628 -1.05(-0.67%)
Aug 17, 2022 157.89 159.31 157.51 157.60 594,491 -1.12(-0.71%)
Aug 16, 2022 160.74 161.66 158.50 158.72 430,917 -1.54(-0.96%)
Aug 15, 2022 156.86 160.52 155.70 160.26 487,843 +3.18(+2.02%)
Aug 12, 2022 154.03 157.03 154.03 157.08 368,856 +2.83(+1.83%)
Aug 11, 2022 157.15 158.17 153.83 154.25 441,588 -3.18(-2.02%)
Aug 10, 2022 157.75 158.60 154.97 157.43 522,216 +0.88(+0.56%)
Aug 09, 2022 154.65 156.91 153.84 156.55 557,053 +2.44(+1.58%)
Aug 08, 2022 152.32 155.51 152.32 154.11 815,628 +0.39(+0.25%)
Aug 05, 2022 151.73 157.92 150.84 153.72 763,054 +2.55(+1.69%)
Aug 04, 2022 154.60 159.51 150.13 151.17 876,968 -0.49(-0.32%)
Aug 03, 2022 152.82 153.18 150.30 151.66 691,451 -1.09(-0.71%)
Aug 02, 2022 152.00 152.90 149.30 152.75 495,162 +1.71(+1.13%)
Aug 01, 2022 154.94 155.85 150.30 151.04 724,856 -5.02(-3.22%)
Jul 29, 2022 156.52 156.74 153.96 156.06 688,547 -1.68(-1.07%)
Jul 28, 2022 159.81 162.49 153.18 157.74 314,242 -1.94(-1.21%)
Jul 27, 2022 158.18 161.81 157.73 159.68 498,667 +1.14(+0.72%)
Jul 26, 2022 157.12 158.84 156.00 158.54 337,892 +0.88(+0.56%)
Jul 25, 2022 158.52 159.29 156.84 157.66 434,241 +0.13(+0.08%)
Jul 22, 2022 159.39 159.79 156.47 157.53 262,876 -0.84(-0.53%)
Jul 21, 2022 156.02 158.97 155.14 158.37 369,477 +2.22(+1.42%)
Jul 20, 2022 159.28 159.28 155.70 156.15 482,015 -2.78(-1.75%)
Jul 19, 2022 156.19 159.44 156.19 158.93 391,400 +3.22(+2.07%)
Jul 18, 2022 158.53 159.07 155.25 155.71 240,924 -1.73(-1.10%)
Jul 15, 2022 156.12 157.62 154.16 157.44 300,350 +2.23(+1.44%)
Jul 14, 2022 153.25 156.14 151.69 155.21 276,118 +1.20(+0.78%)
Jul 13, 2022 152.63 154.82 151.59 154.01 301,773 -0.49(-0.32%)
Jul 12, 2022 155.00 157.10 153.99 154.50 340,803 -1.13(-0.73%)
Jul 11, 2022 157.32 158.17 155.12 155.63 243,429 -2.67(-1.69%)
Jul 08, 2022 155.31 158.98 153.30 158.30 743,027 +0.00(+0.00%)
Jul 07, 2022 161.11 162.00 158.12 158.30 742,622 -2.14(-1.33%)
Jul 06, 2022 159.85 161.23 157.38 160.44 381,541 +0.40(+0.25%)
Jul 05, 2022 156.95 160.12 154.92 160.04 491,286 +1.46(+0.92%)
Jul 01, 2022 155.90 159.28 153.96 158.58 387,954 +2.57(+1.65%)
Jun 30, 2022 154.02 157.58 154.00 156.01 436,012 -0.35(-0.22%)
Jun 29, 2022 155.08 157.13 153.93 156.36 274,759 +1.12(+0.72%)
Jun 28, 2022 155.47 157.78 154.34 155.24 445,754 -1.45(-0.93%)
Jun 27, 2022 153.40 157.65 152.66 156.69 472,869 +3.20(+2.08%)
Jun 24, 2022 152.10 153.93 150.47 153.49 431,566 +2.72(+1.80%)
Jun 23, 2022 148.61 151.55 147.81 150.77 536,139 +1.72(+1.15%)
Jun 22, 2022 148.07 151.78 148.02 149.05 668,163 -0.07(-0.05%)
Jun 21, 2022 143.36 149.88 143.36 149.12 803,394 +6.21(+4.35%)
Jun 17, 2022 144.00 145.94 142.48 142.91 983,251 +0.35(+0.25%)
Jun 16, 2022 143.10 143.57 140.92 142.56 617,128 -3.22(-2.21%)
Jun 15, 2022 143.93 147.20 143.60 145.78 494,848 +2.72(+1.90%)
Jun 14, 2022 142.99 145.00 142.34 143.06 604,704 +1.47(+1.04%)
Jun 13, 2022 144.30 144.50 141.28 141.59 487,554 -5.91(-4.01%)
Jun 10, 2022 145.60 147.58 144.02 147.50 547,396 -0.56(-0.38%)
Jun 09, 2022 152.13 153.03 147.94 148.06 364,174 -3.55(-2.34%)
Jun 08, 2022 154.09 155.00 150.08 151.61 466,804 -2.96(-1.91%)
Jun 07, 2022 150.32 154.69 148.36 154.57 428,165 +5.32(+3.56%)
Jun 06, 2022 152.15 153.27 147.51 149.25 389,008 -2.42(-1.60%)
Jun 03, 2022 150.47 152.04 149.76 151.67 510,316 +0.73(+0.48%)
Jun 02, 2022 146.11 151.02 144.96 150.94 383,907 +3.39(+2.30%)
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.