NasdaqGS - Delayed Quote • USD
Jazz Pharmaceuticals plc (JAZZ)
At close: April 23 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 109.72 | 110.44 | 108.90 | 109.67 | 109.67 | 376,800 |
Apr 22, 2024 | 110.33 | 110.47 | 108.41 | 108.83 | 108.83 | 514,000 |
Apr 19, 2024 | 109.27 | 111.35 | 108.88 | 109.94 | 109.94 | 756,600 |
Apr 18, 2024 | 107.15 | 109.51 | 107.15 | 109.27 | 109.27 | 564,500 |
Apr 17, 2024 | 109.04 | 109.26 | 106.61 | 107.10 | 107.10 | 592,700 |
Apr 16, 2024 | 110.41 | 111.21 | 108.75 | 108.90 | 108.90 | 545,600 |
Apr 15, 2024 | 110.91 | 112.27 | 110.09 | 110.91 | 110.91 | 603,200 |
Apr 12, 2024 | 113.10 | 113.10 | 110.42 | 110.58 | 110.58 | 431,100 |
Apr 11, 2024 | 114.45 | 114.74 | 112.44 | 113.49 | 113.49 | 633,700 |
Apr 10, 2024 | 113.66 | 114.31 | 112.50 | 114.08 | 114.08 | 716,700 |
Apr 9, 2024 | 115.33 | 115.94 | 112.70 | 114.00 | 114.00 | 690,000 |
Apr 8, 2024 | 116.25 | 116.79 | 114.89 | 115.09 | 115.09 | 437,800 |
Apr 5, 2024 | 115.19 | 116.86 | 114.82 | 116.42 | 116.42 | 530,800 |
Apr 4, 2024 | 117.56 | 118.01 | 115.10 | 115.21 | 115.21 | 512,000 |
Apr 3, 2024 | 117.55 | 117.98 | 116.23 | 116.92 | 116.92 | 425,700 |
Apr 2, 2024 | 118.51 | 119.42 | 117.05 | 117.55 | 117.55 | 571,300 |
Apr 1, 2024 | 120.58 | 120.81 | 118.21 | 118.98 | 118.98 | 360,300 |
Mar 28, 2024 | 120.51 | 121.53 | 120.03 | 120.42 | 120.42 | 409,900 |
Mar 27, 2024 | 118.58 | 120.55 | 118.15 | 120.51 | 120.51 | 471,600 |
Mar 26, 2024 | 120.60 | 120.86 | 117.71 | 117.93 | 117.93 | 1,689,800 |
Mar 25, 2024 | 122.33 | 123.68 | 120.60 | 120.79 | 120.79 | 597,500 |
Mar 22, 2024 | 124.62 | 125.27 | 121.51 | 121.81 | 121.81 | 691,800 |
Mar 21, 2024 | 125.31 | 125.95 | 123.63 | 124.10 | 124.10 | 682,900 |
Mar 20, 2024 | 124.01 | 125.65 | 123.41 | 124.79 | 124.79 | 675,500 |
Mar 19, 2024 | 123.49 | 125.28 | 123.08 | 125.00 | 125.00 | 803,600 |
Mar 18, 2024 | 120.42 | 123.93 | 120.42 | 123.41 | 123.41 | 841,700 |
Mar 15, 2024 | 118.13 | 121.59 | 118.13 | 120.90 | 120.90 | 1,529,400 |
Mar 14, 2024 | 117.50 | 118.36 | 116.57 | 118.30 | 118.30 | 606,300 |
Mar 13, 2024 | 115.80 | 118.20 | 115.80 | 117.77 | 117.77 | 458,700 |
Mar 12, 2024 | 116.12 | 116.81 | 115.45 | 115.79 | 115.79 | 492,400 |
Mar 11, 2024 | 117.01 | 118.81 | 116.60 | 116.63 | 116.63 | 456,000 |
Mar 8, 2024 | 116.36 | 119.04 | 116.02 | 117.53 | 117.53 | 420,400 |
Mar 7, 2024 | 117.05 | 117.54 | 115.68 | 116.37 | 116.37 | 593,600 |
Mar 6, 2024 | 120.85 | 122.11 | 116.82 | 117.19 | 117.19 | 734,600 |
Mar 5, 2024 | 117.40 | 119.50 | 116.67 | 118.42 | 118.42 | 782,300 |
Mar 4, 2024 | 119.06 | 120.00 | 115.64 | 117.53 | 117.53 | 1,098,800 |
Mar 1, 2024 | 119.65 | 122.57 | 118.54 | 118.85 | 118.85 | 1,044,400 |
Feb 29, 2024 | 125.50 | 125.50 | 116.00 | 118.90 | 118.90 | 2,253,200 |
Feb 28, 2024 | 132.18 | 132.85 | 129.18 | 129.70 | 129.70 | 697,700 |
Feb 27, 2024 | 133.20 | 133.35 | 131.13 | 132.26 | 132.26 | 451,500 |
Feb 26, 2024 | 131.81 | 134.17 | 131.81 | 132.77 | 132.77 | 552,600 |
Feb 23, 2024 | 128.88 | 132.44 | 128.05 | 132.28 | 132.28 | 385,900 |
Feb 22, 2024 | 128.42 | 128.63 | 126.09 | 128.45 | 128.45 | 343,400 |
Feb 21, 2024 | 126.21 | 128.47 | 125.58 | 128.42 | 128.42 | 302,200 |
Feb 20, 2024 | 126.88 | 130.68 | 126.22 | 126.36 | 126.36 | 637,600 |
Feb 16, 2024 | 127.00 | 127.79 | 124.17 | 126.78 | 126.78 | 673,900 |
Feb 15, 2024 | 122.56 | 126.91 | 122.56 | 126.82 | 126.82 | 433,700 |
Feb 14, 2024 | 122.99 | 122.99 | 120.64 | 122.24 | 122.24 | 510,300 |
Feb 13, 2024 | 122.37 | 123.53 | 120.99 | 121.83 | 121.83 | 455,500 |
Feb 12, 2024 | 123.43 | 124.84 | 123.12 | 124.24 | 124.24 | 325,600 |
Feb 9, 2024 | 123.19 | 123.48 | 122.20 | 123.43 | 123.43 | 280,700 |
Feb 8, 2024 | 122.05 | 123.12 | 120.71 | 122.67 | 122.67 | 360,400 |
Feb 7, 2024 | 124.69 | 124.69 | 122.73 | 122.94 | 122.94 | 301,100 |
Feb 6, 2024 | 122.63 | 125.80 | 122.17 | 124.71 | 124.71 | 407,900 |
Feb 5, 2024 | 122.66 | 122.93 | 121.25 | 121.98 | 121.98 | 305,100 |
Feb 2, 2024 | 122.35 | 123.51 | 121.12 | 122.90 | 122.90 | 354,400 |
Feb 1, 2024 | 122.52 | 124.41 | 121.80 | 123.68 | 123.68 | 623,300 |
Jan 31, 2024 | 126.66 | 126.96 | 122.35 | 122.72 | 122.72 | 535,300 |
Jan 30, 2024 | 127.57 | 127.57 | 123.58 | 125.56 | 125.56 | 436,500 |
Jan 29, 2024 | 122.42 | 127.55 | 122.42 | 127.39 | 127.39 | 868,800 |
Jan 26, 2024 | 123.75 | 124.00 | 121.09 | 122.54 | 122.54 | 456,300 |
Jan 25, 2024 | 123.48 | 123.93 | 121.06 | 122.82 | 122.82 | 533,500 |
Jan 24, 2024 | 120.82 | 124.06 | 120.28 | 123.14 | 123.14 | 855,500 |
Jan 23, 2024 | 119.98 | 120.25 | 116.27 | 120.11 | 120.11 | 816,200 |
Jan 22, 2024 | 116.73 | 119.91 | 116.04 | 119.83 | 119.83 | 698,100 |
Jan 19, 2024 | 114.72 | 116.55 | 113.55 | 116.54 | 116.54 | 501,900 |
Jan 18, 2024 | 117.30 | 117.34 | 114.12 | 115.19 | 115.19 | 606,400 |
Jan 17, 2024 | 118.09 | 119.25 | 117.12 | 117.81 | 117.81 | 489,000 |
Jan 16, 2024 | 118.61 | 119.93 | 117.54 | 119.13 | 119.13 | 535,300 |
Jan 12, 2024 | 120.83 | 121.80 | 118.37 | 118.94 | 118.94 | 594,100 |
Jan 11, 2024 | 120.00 | 121.86 | 118.60 | 120.40 | 120.40 | 730,900 |
Jan 10, 2024 | 122.51 | 123.22 | 119.51 | 120.25 | 120.25 | 674,100 |
Jan 9, 2024 | 125.45 | 125.86 | 122.08 | 122.38 | 122.38 | 641,700 |
Jan 8, 2024 | 126.90 | 127.24 | 122.36 | 125.51 | 125.51 | 401,000 |
Jan 5, 2024 | 123.99 | 128.71 | 123.83 | 127.60 | 127.60 | 538,800 |
Jan 4, 2024 | 125.82 | 126.85 | 122.72 | 124.35 | 124.35 | 530,900 |
Jan 3, 2024 | 129.16 | 129.31 | 125.24 | 125.35 | 125.35 | 545,500 |
Jan 2, 2024 | 122.45 | 127.27 | 122.45 | 126.93 | 126.93 | 666,900 |
Dec 29, 2023 | 123.23 | 123.23 | 121.22 | 123.00 | 123.00 | 694,500 |
Dec 28, 2023 | 122.21 | 123.46 | 122.19 | 123.36 | 123.36 | 584,500 |
Dec 27, 2023 | 121.13 | 123.05 | 120.56 | 122.42 | 122.42 | 575,500 |
Dec 26, 2023 | 121.24 | 122.13 | 119.56 | 121.00 | 121.00 | 745,900 |
Dec 22, 2023 | 119.74 | 121.82 | 117.54 | 121.25 | 121.25 | 869,300 |
Dec 21, 2023 | 120.29 | 121.39 | 120.14 | 121.10 | 121.10 | 425,000 |
Dec 20, 2023 | 122.17 | 123.01 | 119.65 | 119.72 | 119.72 | 429,500 |
Dec 19, 2023 | 121.42 | 122.64 | 120.92 | 122.15 | 122.15 | 574,900 |
Dec 18, 2023 | 121.19 | 121.81 | 120.03 | 121.14 | 121.14 | 449,800 |
Dec 15, 2023 | 122.57 | 123.60 | 120.45 | 121.50 | 121.50 | 1,378,300 |
Dec 14, 2023 | 125.55 | 126.86 | 122.34 | 123.02 | 123.02 | 666,900 |
Dec 13, 2023 | 122.21 | 125.49 | 120.91 | 125.47 | 125.47 | 696,400 |
Dec 12, 2023 | 121.90 | 123.22 | 120.21 | 122.42 | 122.42 | 593,600 |
Dec 11, 2023 | 120.46 | 121.48 | 120.18 | 121.26 | 121.26 | 431,600 |
Dec 8, 2023 | 120.54 | 121.88 | 119.52 | 120.42 | 120.42 | 504,100 |
Dec 7, 2023 | 120.82 | 121.54 | 119.54 | 119.55 | 119.55 | 683,400 |
Dec 6, 2023 | 121.94 | 122.92 | 120.91 | 121.63 | 121.63 | 394,100 |
Dec 5, 2023 | 120.91 | 122.64 | 120.33 | 121.49 | 121.49 | 521,000 |
Dec 4, 2023 | 118.84 | 122.45 | 118.84 | 121.45 | 121.45 | 508,900 |
Dec 1, 2023 | 117.94 | 119.41 | 116.00 | 119.11 | 119.11 | 636,500 |
Nov 30, 2023 | 114.08 | 118.47 | 113.48 | 118.23 | 118.23 | 1,265,300 |
Nov 29, 2023 | 114.71 | 116.09 | 113.78 | 114.26 | 114.26 | 604,900 |
Nov 28, 2023 | 117.21 | 117.21 | 111.25 | 114.49 | 114.49 | 1,524,500 |
Nov 27, 2023 | 119.00 | 120.14 | 117.02 | 117.54 | 117.54 | 610,200 |
Nov 24, 2023 | 121.45 | 122.88 | 120.61 | 121.35 | 121.35 | 161,400 |
Nov 22, 2023 | 118.66 | 122.34 | 118.33 | 121.72 | 121.72 | 592,900 |
Nov 21, 2023 | 120.26 | 120.42 | 118.16 | 118.27 | 118.27 | 480,100 |
Nov 20, 2023 | 120.08 | 121.40 | 119.73 | 120.65 | 120.65 | 496,400 |
Nov 17, 2023 | 122.43 | 122.43 | 120.08 | 120.56 | 120.56 | 705,000 |
Nov 16, 2023 | 125.11 | 125.11 | 118.55 | 121.79 | 121.79 | 1,025,700 |
Nov 15, 2023 | 124.26 | 126.05 | 123.74 | 125.40 | 125.40 | 825,600 |
Nov 14, 2023 | 124.06 | 125.37 | 122.55 | 124.80 | 124.80 | 965,400 |
Nov 13, 2023 | 119.76 | 122.69 | 117.51 | 122.00 | 122.00 | 1,242,200 |
Nov 10, 2023 | 116.52 | 121.22 | 115.97 | 120.20 | 120.20 | 1,134,400 |
Nov 9, 2023 | 128.50 | 129.22 | 116.32 | 116.52 | 116.52 | 1,697,300 |
Nov 8, 2023 | 134.26 | 134.26 | 127.59 | 128.24 | 128.24 | 1,330,900 |
Nov 7, 2023 | 132.94 | 134.48 | 132.65 | 133.67 | 133.67 | 456,500 |
Nov 6, 2023 | 132.06 | 133.80 | 131.57 | 132.79 | 132.79 | 547,300 |
Nov 3, 2023 | 130.16 | 132.40 | 130.00 | 132.06 | 132.06 | 474,400 |
Nov 2, 2023 | 127.73 | 129.01 | 126.30 | 128.84 | 128.84 | 320,500 |
Nov 1, 2023 | 127.96 | 128.89 | 126.52 | 127.34 | 127.34 | 592,300 |
Oct 31, 2023 | 125.32 | 127.74 | 124.35 | 127.02 | 127.02 | 649,100 |
Oct 30, 2023 | 127.20 | 128.12 | 124.14 | 124.96 | 124.96 | 652,400 |
Oct 27, 2023 | 128.00 | 128.62 | 125.61 | 126.07 | 126.07 | 574,100 |
Oct 26, 2023 | 129.17 | 130.00 | 128.26 | 128.88 | 128.88 | 593,600 |
Oct 25, 2023 | 130.42 | 130.57 | 127.81 | 130.12 | 130.12 | 478,100 |
Oct 24, 2023 | 129.20 | 131.88 | 128.56 | 131.05 | 131.05 | 618,200 |
Oct 23, 2023 | 131.70 | 131.82 | 128.21 | 128.59 | 128.59 | 1,152,000 |
Oct 20, 2023 | 137.25 | 137.39 | 132.69 | 133.55 | 133.55 | 2,813,200 |
Oct 19, 2023 | 132.04 | 135.96 | 128.26 | 132.03 | 132.03 | 1,571,000 |
Oct 18, 2023 | 131.76 | 133.64 | 131.62 | 132.58 | 132.58 | 368,200 |
Oct 17, 2023 | 134.79 | 135.98 | 132.51 | 132.73 | 132.73 | 660,400 |
Oct 16, 2023 | 129.25 | 136.60 | 128.71 | 136.00 | 136.00 | 1,417,600 |
Oct 13, 2023 | 128.02 | 129.90 | 126.66 | 129.12 | 129.12 | 444,700 |
Oct 12, 2023 | 130.33 | 130.33 | 127.05 | 128.02 | 128.02 | 339,000 |
Oct 11, 2023 | 130.86 | 130.86 | 128.79 | 129.99 | 129.99 | 285,100 |
Oct 10, 2023 | 129.15 | 130.51 | 128.09 | 130.34 | 130.34 | 356,500 |
Oct 9, 2023 | 128.07 | 129.82 | 127.46 | 128.86 | 128.86 | 276,100 |
Oct 6, 2023 | 128.20 | 129.60 | 127.64 | 128.92 | 128.92 | 268,300 |
Oct 5, 2023 | 126.94 | 128.36 | 126.59 | 128.20 | 128.20 | 373,500 |
Oct 4, 2023 | 126.60 | 127.55 | 125.59 | 126.95 | 126.95 | 728,800 |
Oct 3, 2023 | 127.26 | 127.44 | 125.60 | 126.91 | 126.91 | 810,400 |
Oct 2, 2023 | 128.77 | 129.38 | 127.41 | 127.73 | 127.73 | 563,700 |
Sep 29, 2023 | 131.54 | 131.80 | 129.25 | 129.44 | 129.44 | 473,300 |
Sep 28, 2023 | 131.34 | 132.42 | 130.84 | 131.03 | 131.03 | 683,600 |
Sep 27, 2023 | 133.66 | 133.86 | 131.04 | 131.23 | 131.23 | 602,100 |
Sep 26, 2023 | 132.05 | 133.68 | 132.05 | 133.07 | 133.07 | 396,500 |
Sep 25, 2023 | 131.41 | 133.21 | 131.32 | 132.50 | 132.50 | 347,500 |
Sep 22, 2023 | 132.70 | 133.88 | 131.12 | 131.75 | 131.75 | 295,200 |
Sep 21, 2023 | 132.62 | 133.31 | 131.69 | 132.73 | 132.73 | 392,300 |
Sep 20, 2023 | 132.62 | 134.00 | 132.39 | 133.73 | 133.73 | 370,900 |
Sep 19, 2023 | 132.36 | 132.75 | 130.97 | 131.85 | 131.85 | 372,800 |
Sep 18, 2023 | 133.09 | 133.09 | 131.93 | 132.36 | 132.36 | 475,500 |
Sep 15, 2023 | 133.36 | 134.51 | 132.05 | 132.49 | 132.49 | 1,137,500 |
Sep 14, 2023 | 135.18 | 135.44 | 133.30 | 133.82 | 133.82 | 382,100 |
Sep 13, 2023 | 135.12 | 135.53 | 133.27 | 134.12 | 134.12 | 394,100 |
Sep 12, 2023 | 136.33 | 136.85 | 134.82 | 135.72 | 135.72 | 428,900 |
Sep 11, 2023 | 136.27 | 137.57 | 135.82 | 136.46 | 136.46 | 339,400 |
Sep 8, 2023 | 135.83 | 137.06 | 135.80 | 136.40 | 136.40 | 357,600 |
Sep 7, 2023 | 136.90 | 136.90 | 135.39 | 135.73 | 135.73 | 482,600 |
Sep 6, 2023 | 139.00 | 139.22 | 136.18 | 136.56 | 136.56 | 486,900 |
Sep 5, 2023 | 143.32 | 143.32 | 138.88 | 138.94 | 138.94 | 543,500 |
Sep 1, 2023 | 144.25 | 144.50 | 143.09 | 143.76 | 143.76 | 403,900 |
Aug 31, 2023 | 145.77 | 146.70 | 143.19 | 143.36 | 143.36 | 839,000 |
Aug 30, 2023 | 143.99 | 145.75 | 143.31 | 145.31 | 145.31 | 613,900 |
Aug 29, 2023 | 142.07 | 143.85 | 142.07 | 143.71 | 143.71 | 475,300 |
Aug 28, 2023 | 141.62 | 142.59 | 141.11 | 142.10 | 142.10 | 413,100 |
Aug 25, 2023 | 139.44 | 141.76 | 139.07 | 141.25 | 141.25 | 498,500 |
Aug 24, 2023 | 138.56 | 140.65 | 138.04 | 138.77 | 138.77 | 426,400 |
Aug 23, 2023 | 140.90 | 141.02 | 139.00 | 139.18 | 139.18 | 316,100 |
Aug 22, 2023 | 138.78 | 141.35 | 138.76 | 140.19 | 140.19 | 530,300 |
Aug 21, 2023 | 138.52 | 139.70 | 138.41 | 138.59 | 138.59 | 459,800 |
Aug 18, 2023 | 137.05 | 139.01 | 136.76 | 138.47 | 138.47 | 314,700 |
Aug 17, 2023 | 138.34 | 139.46 | 137.69 | 137.92 | 137.92 | 425,500 |
Aug 16, 2023 | 139.13 | 140.31 | 137.98 | 138.06 | 138.06 | 514,800 |
Aug 15, 2023 | 139.66 | 140.17 | 137.78 | 139.99 | 139.99 | 509,900 |
Aug 14, 2023 | 138.16 | 140.32 | 134.54 | 140.00 | 140.00 | 686,400 |
Aug 11, 2023 | 134.78 | 140.00 | 134.26 | 139.35 | 139.35 | 894,300 |
Aug 10, 2023 | 138.74 | 140.80 | 132.49 | 135.18 | 135.18 | 1,028,900 |
Aug 9, 2023 | 132.57 | 133.90 | 129.80 | 133.00 | 133.00 | 747,600 |
Aug 8, 2023 | 131.31 | 132.62 | 130.71 | 132.24 | 132.24 | 427,900 |
Aug 7, 2023 | 130.14 | 132.30 | 129.47 | 131.51 | 131.51 | 375,000 |
Aug 4, 2023 | 129.54 | 130.46 | 129.02 | 130.14 | 130.14 | 324,200 |
Aug 3, 2023 | 129.86 | 130.84 | 129.30 | 129.55 | 129.55 | 251,300 |
Aug 2, 2023 | 129.00 | 130.74 | 128.78 | 130.19 | 130.19 | 395,700 |
Aug 1, 2023 | 130.49 | 130.86 | 129.20 | 129.54 | 129.54 | 355,500 |
Jul 31, 2023 | 130.87 | 131.01 | 129.55 | 130.42 | 130.42 | 319,800 |
Jul 28, 2023 | 131.13 | 131.54 | 130.09 | 130.86 | 130.86 | 329,500 |
Jul 27, 2023 | 130.76 | 131.61 | 129.33 | 130.17 | 130.17 | 387,000 |
Jul 26, 2023 | 131.80 | 132.14 | 130.04 | 130.76 | 130.76 | 431,900 |
Jul 25, 2023 | 131.69 | 132.32 | 131.04 | 131.82 | 131.82 | 408,800 |
Jul 24, 2023 | 131.29 | 132.65 | 130.93 | 131.89 | 131.89 | 360,500 |
Jul 21, 2023 | 128.17 | 131.65 | 128.17 | 130.91 | 130.91 | 499,100 |
Jul 20, 2023 | 131.99 | 132.03 | 127.65 | 128.09 | 128.09 | 467,100 |
Jul 19, 2023 | 130.00 | 132.26 | 130.00 | 131.19 | 131.19 | 522,100 |
Jul 18, 2023 | 126.42 | 129.40 | 126.33 | 129.37 | 129.37 | 440,200 |
Jul 17, 2023 | 126.12 | 127.49 | 125.22 | 126.18 | 126.18 | 334,700 |
Jul 14, 2023 | 128.01 | 128.13 | 126.52 | 126.69 | 126.69 | 278,800 |
Jul 13, 2023 | 125.68 | 127.43 | 125.47 | 126.76 | 126.76 | 366,600 |
Jul 12, 2023 | 128.14 | 128.14 | 125.17 | 125.30 | 125.30 | 432,300 |
Jul 11, 2023 | 123.88 | 127.33 | 123.82 | 127.14 | 127.14 | 515,100 |
Jul 10, 2023 | 121.86 | 124.44 | 121.73 | 123.81 | 123.81 | 483,500 |
Jul 7, 2023 | 122.02 | 122.99 | 120.64 | 122.00 | 122.00 | 568,300 |
Jul 6, 2023 | 122.96 | 123.28 | 120.81 | 122.17 | 122.17 | 715,200 |
Jul 5, 2023 | 124.20 | 125.18 | 122.96 | 123.65 | 123.65 | 719,400 |
Jul 3, 2023 | 123.61 | 124.68 | 123.42 | 124.14 | 124.14 | 402,900 |
Jun 30, 2023 | 124.27 | 124.71 | 123.64 | 123.97 | 123.97 | 626,700 |
Jun 29, 2023 | 122.34 | 125.00 | 121.94 | 123.67 | 123.67 | 800,700 |
Jun 28, 2023 | 123.67 | 123.70 | 121.67 | 122.50 | 122.50 | 771,100 |
Jun 27, 2023 | 124.82 | 124.92 | 122.46 | 123.35 | 123.35 | 953,600 |
Jun 26, 2023 | 124.59 | 126.00 | 124.26 | 125.08 | 125.08 | 542,600 |
Jun 23, 2023 | 126.54 | 126.96 | 124.12 | 124.86 | 124.86 | 1,992,600 |
Jun 22, 2023 | 127.68 | 128.69 | 126.73 | 127.78 | 127.78 | 419,800 |
Jun 21, 2023 | 128.25 | 129.07 | 127.65 | 128.27 | 128.27 | 533,900 |
Jun 20, 2023 | 127.95 | 128.98 | 126.53 | 128.05 | 128.05 | 476,700 |
Jun 16, 2023 | 129.40 | 129.82 | 127.12 | 128.70 | 128.70 | 938,200 |
Jun 15, 2023 | 126.69 | 129.07 | 126.31 | 128.93 | 128.93 | 421,600 |
Jun 14, 2023 | 127.41 | 128.50 | 125.27 | 126.55 | 126.55 | 426,600 |
Jun 13, 2023 | 125.59 | 128.01 | 124.58 | 127.05 | 127.05 | 904,300 |
Jun 12, 2023 | 126.17 | 127.41 | 125.47 | 125.61 | 125.61 | 448,600 |
Jun 9, 2023 | 127.29 | 128.70 | 126.60 | 127.10 | 127.10 | 423,900 |
Jun 8, 2023 | 128.01 | 129.96 | 127.42 | 127.59 | 127.59 | 397,600 |
Jun 7, 2023 | 129.00 | 129.00 | 127.42 | 128.52 | 128.52 | 501,100 |
Jun 6, 2023 | 130.00 | 131.05 | 128.26 | 128.91 | 128.91 | 568,600 |
Jun 5, 2023 | 127.64 | 129.90 | 126.61 | 129.73 | 129.73 | 520,800 |
Jun 2, 2023 | 129.66 | 130.76 | 127.59 | 128.34 | 128.34 | 622,300 |
Jun 1, 2023 | 128.16 | 129.14 | 126.00 | 129.12 | 129.12 | 929,900 |
May 31, 2023 | 126.73 | 129.99 | 125.81 | 128.16 | 128.16 | 1,884,700 |
May 30, 2023 | 125.49 | 127.48 | 125.39 | 126.84 | 126.84 | 712,400 |
May 26, 2023 | 127.14 | 127.79 | 125.78 | 125.90 | 125.90 | 623,400 |
May 25, 2023 | 127.82 | 128.04 | 125.35 | 127.55 | 127.55 | 473,600 |
May 24, 2023 | 130.07 | 130.70 | 128.62 | 129.11 | 129.11 | 336,900 |
May 23, 2023 | 133.01 | 133.87 | 130.26 | 130.38 | 130.38 | 375,000 |
May 22, 2023 | 134.36 | 135.43 | 132.48 | 132.93 | 132.93 | 450,200 |
May 19, 2023 | 132.61 | 134.95 | 132.36 | 134.27 | 134.27 | 703,600 |
May 18, 2023 | 132.17 | 132.17 | 129.52 | 131.75 | 131.75 | 439,500 |
May 17, 2023 | 131.22 | 132.25 | 129.74 | 132.16 | 132.16 | 514,100 |
May 16, 2023 | 134.22 | 134.22 | 130.67 | 131.03 | 131.03 | 702,100 |
May 15, 2023 | 135.20 | 136.54 | 133.77 | 134.68 | 134.68 | 445,900 |
May 12, 2023 | 137.19 | 137.85 | 133.82 | 135.72 | 135.72 | 443,500 |
May 11, 2023 | 137.00 | 140.88 | 136.25 | 137.09 | 137.09 | 920,200 |
May 10, 2023 | 136.29 | 137.48 | 133.84 | 136.53 | 136.53 | 723,200 |
May 9, 2023 | 138.18 | 138.37 | 135.34 | 135.43 | 135.43 | 657,900 |
May 8, 2023 | 139.64 | 140.48 | 137.26 | 138.68 | 138.68 | 451,900 |
May 5, 2023 | 138.12 | 139.77 | 137.48 | 139.40 | 139.40 | 357,300 |
May 4, 2023 | 136.24 | 137.73 | 135.01 | 136.89 | 136.89 | 462,200 |
May 3, 2023 | 138.13 | 138.80 | 136.46 | 136.63 | 136.63 | 389,000 |
May 2, 2023 | 140.67 | 141.71 | 136.51 | 137.04 | 137.04 | 441,900 |
May 1, 2023 | 140.85 | 143.20 | 140.26 | 141.37 | 141.37 | 328,500 |
Apr 28, 2023 | 138.74 | 141.03 | 138.67 | 140.47 | 140.47 | 393,100 |
Apr 27, 2023 | 138.40 | 140.54 | 136.86 | 139.04 | 139.04 | 654,300 |
Apr 26, 2023 | 140.71 | 141.14 | 137.76 | 137.93 | 137.93 | 527,400 |
Apr 25, 2023 | 144.00 | 145.56 | 140.99 | 141.18 | 141.18 | 468,400 |
Apr 24, 2023 | 145.40 | 145.59 | 143.52 | 144.48 | 144.48 | 227,400 |
Related Tickers
INCY Incyte Corporation
51.65
-0.52%
ALNY Alnylam Pharmaceuticals, Inc.
146.07
+0.19%
RARE Ultragenyx Pharmaceutical Inc.
45.11
+3.25%
BGNE BeiGene, Ltd.
138.99
+6.15%
LEGN Legend Biotech Corporation
47.45
+0.83%
BMRN BioMarin Pharmaceutical Inc.
92.06
+2.87%
SRPT Sarepta Therapeutics, Inc.
117.12
+0.14%
APLS Apellis Pharmaceuticals, Inc.
48.72
+2.27%
AXSM Axsome Therapeutics, Inc.
73.08
+2.78%
EXEL Exelixis, Inc.
23.29
+1.84%