Jazz Pharmaceuticals PLC (JAZZ)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.04 | -0.945196764519 | 110.03 | 113.3 | 108 | 944490 | 110.6557002 | CS |
| 4 | -5.29 | -4.62898144907 | 114.28 | 117.77 | 104.42 | 925526 | 109.53113109 | CS |
| 12 | 2.84 | 2.67545925577 | 106.15 | 117.77 | 99.06 | 691237 | 109.5930998 | CS |
| 26 | -13.34 | -10.9049292896 | 122.33 | 123.675 | 99.06 | 724383 | 109.76133017 | CS |
| 52 | -22.42 | -17.0611064607 | 131.41 | 137.385 | 99.06 | 694347 | 116.52189332 | CS |
| 156 | -24.9 | -18.5973560385 | 133.89 | 169.98 | 99.06 | 596772 | 132.56823149 | CS |
| 260 | -20.88 | -16.0776160776 | 129.87 | 189 | 86.88 | 617304 | 136.40941543 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 108.99 | -1.77 | -1.60 | 111.17 | 111.79 | 108 | 579224 |
| 1726871700 | 110.76 | -0.53 | -0.48 | 110.81 | 111.45 | 109.43 | 1995424 |
| 1726785300 | 111.29 | 1.73 | 1.57 | 110.1418 | 113.3 | 109.6 | 970464 |
| 1726698900 | 109.565 | -1.99 | -1.78 | 111.52 | 112.09 | 108.99 | 457475 |
| 1726612500 | 111.55 | 1.98 | 1.81 | 110.03 | 111.63 | 109.71 | 713447 |
| 1726526100 | 109.57 | 0.78 | 0.72 | 110 | 110.55 | 109.34 | 483952 |
| 1726266900 | 108.79 | 2.34 | 2.20 | 106.81 | 108.86 | 106.77 | 651525 |
| 1726180500 | 106.45 | 1.32 | 1.26 | 105.81 | 107.71 | 104.62 | 589067 |
| 1726094100 | 105.13 | -1.97 | -1.84 | 106.99 | 106.51 | 104.42 | 496473 |
| 1726007700 | 107.1 | 0.64 | 0.60 | 106.68 | 107.31 | 105.51 | 477957 |
| 1725921300 | 106.46 | -0.68 | -0.63 | 107.44 | 107.49 | 105.91 | 510839 |
| 1725662100 | 107.14 | -1.25 | -1.15 | 108.69 | 108.69 | 105.99 | 1152640 |
| 1725575700 | 108.39 | -0.25 | -0.23 | 108.63 | 109.97 | 107.7343 | 959045 |
| 1725489300 | 108.64 | -0.68 | -0.62 | 109.3 | 109.43 | 106.34 | 4275673 |
| 1725402900 | 109.32 | -6.66 | -5.74 | 112.74 | 113.0596 | 109.16 | 1580917 |
| 1725057300 | 115.98 | 0.38 | 0.33 | 115.54 | 116.55 | 114.86 | 363360 |
| 1724970900 | 115.6 | -0.77 | -0.66 | 116.42 | 116.68 | 115.5217 | 243313 |
| 1724884500 | 116.37 | 1.55 | 1.35 | 114.17 | 117.77 | 114.17 | 543822 |
| 1724798100 | 114.82 | 0.53 | 0.46 | 114.28 | 115.1277 | 113.19 | 457534 |
| 1724711700 | 114.29 | 0.42 | 0.37 | 114.38 | 115.78 | 113.23 | 321578 |
| 1724452500 | 113.87 | -0.68 | -0.59 | 114.49 | 114.95 | 112.6201 | 314806 |
| 1724366100 | 114.55 | 0.19 | 0.17 | 114.89 | 115.2833 | 113.535 | 448402 |
| 1724279700 | 114.36 | -0.61 | -0.53 | 115.5 | 115.53 | 114.09 | 297164 |
| 1724193300 | 114.97 | 0.73 | 0.64 | 114.24 | 115.15 | 113.26 | 488660 |
| 1724106900 | 114.24 | 3.28 | 2.96 | 111.92 | 114.33 | 111.825 | 447200 |
| 1723847700 | 110.96 | 0.96 | 0.87 | 110 | 111.61 | 109.9 | 550201 |
| 1723761300 | 110 | 0.8 | 0.73 | 110.13 | 111.08 | 109.31 | 559142 |
| 1723674900 | 109.2 | -2.48 | -2.22 | 111 | 111.3 | 108.64 | 464842 |
| 1723588500 | 111.68 | 3.51 | 3.24 | 108.26 | 113.1 | 108.26 | 431031 |
| 1723502100 | 108.17 | -3.2 | -2.87 | 111.07 | 111.435 | 107.81 | 454454 |
| 1723242900 | 111.37 | -1.6 | -1.42 | 112.73 | 112.68 | 111.31 | 335545 |
| 1723156500 | 112.97 | 0.72 | 0.64 | 112.99 | 114.265 | 110.89 | 642977 |
| 1723070100 | 112.25 | 0.88 | 0.79 | 112.04 | 113 | 110.775 | 809111 |
| 1722983700 | 111.37 | -0.23 | -0.21 | 111.35 | 112.87 | 110.5 | 635186 |
| 1722897300 | 111.6 | -1.66 | -1.47 | 108.36 | 112.35 | 107.88 | 732015 |
| 1722638100 | 113.26 | -1.12 | -0.98 | 114.47 | 114.76 | 111.1 | 708659 |
| 1722551700 | 114.38 | 4.13 | 3.75 | 113.15 | 116.21 | 111.15 | 2244654 |
| 1722465300 | 110.25 | -2.02 | -1.80 | 112.7 | 112.73 | 110.23 | 661480 |
| 1722378900 | 112.27 | 1.16 | 1.04 | 111.82 | 112.87 | 110.16 | 695507 |
| 1722292500 | 111.11 | -0.46 | -0.41 | 111.41 | 113 | 109.18 | 835727 |
| 1722033300 | 111.57 | 2.03 | 1.85 | 110 | 112.88 | 109.325 | 645145 |
| 1721946900 | 109.54 | 0.76 | 0.70 | 109.295 | 110.79 | 109.295 | 528390 |
| 1721860500 | 108.78 | 0.34 | 0.31 | 108.13 | 109.69 | 108.02 | 457276 |
| 1721774100 | 108.44 | -1.21 | -1.10 | 109.48 | 109.48 | 107.63 | 407706 |
| 1721687700 | 109.65 | 0.64 | 0.59 | 109 | 109.945 | 107.15 | 277903 |
| 1721428500 | 109.01 | 0.17 | 0.16 | 108.94 | 109.52 | 108.28 | 380898 |
| 1721342100 | 108.84 | 0.83 | 0.77 | 108.25 | 110.24 | 107.27 | 642093 |
| 1721255700 | 108.01 | 1.92 | 1.81 | 106.01 | 108.5 | 105.77 | 554323 |
| 1721169300 | 106.09 | 2.76 | 2.67 | 103.46 | 106.12 | 103.12 | 499092 |
| 1721082900 | 103.33 | -2.26 | -2.14 | 105.3 | 105.49 | 103.065 | 701144 |
| 1720823700 | 105.59 | -0.45 | -0.42 | 106.69 | 107.355 | 105.41 | 451000 |
| 1720737300 | 106.04 | 3.81 | 3.73 | 102.88 | 106.49 | 102.1888 | 483440 |
| 1720650900 | 102.23 | 1.66 | 1.65 | 100.57 | 102.29 | 99.06 | 473439 |
| 1720564500 | 100.57 | -0.14 | -0.14 | 100.67 | 101.32 | 99.74 | 607088 |
| 1720478100 | 100.71 | -0.56 | -0.55 | 102.03 | 102.34 | 100.65 | 500054 |
| 1720218900 | 101.27 | -2.26 | -2.18 | 103.37 | 103.37 | 100.34 | 931915 |
| 1720040640 | 103.53 | -1.56 | -1.48 | 105.44 | 105.5 | 102.86 | 304674 |
| 1719959700 | 105.09 | -1.38 | -1.30 | 106.15 | 106.53 | 104.48 | 402585 |
| 1719873300 | 106.47 | -0.26 | -0.24 | 106.73 | 108.521 | 106.2 | 385376 |
| 1719614100 | 106.73 | -0.37 | -0.35 | 107.56 | 108.5 | 106.3325 | 1354259 |
| 1719527700 | 107.1 | -0.06 | -0.06 | 107.05 | 107.64 | 105.735 | 542602 |
| 1719441300 | 107.16 | -0.92 | -0.85 | 107.65 | 107.865 | 106.41 | 455268 |
| 1719354900 | 108.08 | -1.75 | -1.59 | 109.62 | 109.66 | 107.53 | 677809 |
| 1719268500 | 109.83 | 1.86 | 1.72 | 107.88 | 111.66 | 107.45 | 836335 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
