Jazz Pharmaceuticals PLC (JAZZ)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.2627 | -6.33743455497 | 114.6 | 115.24 | 106 | 1150898 | 108.71946505 | CS |
| 4 | 0.2673 | 0.249649761838 | 107.07 | 115.24 | 103.1 | 1069187 | 107.84931306 | CS |
| 12 | -11.1727 | -9.42764323686 | 118.51 | 119.42 | 103.01 | 770954 | 109.28794367 | CS |
| 26 | -13.9027 | -11.4670900693 | 121.24 | 134.17 | 103.01 | 693681 | 115.3642303 | CS |
| 52 | -17.2527 | -13.8475800626 | 124.59 | 146.7 | 103.01 | 648485 | 121.43113279 | CS |
| 156 | -71.3227 | -39.920911228 | 178.66 | 186.22 | 103.01 | 597436 | 136.48595698 | CS |
| 260 | -24.5627 | -18.6222137983 | 131.9 | 189 | 86.88 | 604337 | 137.86310618 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719009300 | 107.97 | 0.61 | 0.57 | 107.84 | 108.89 | 106.56 | 1600867 |
| 1718922900 | 107.36 | -5.32 | -4.72 | 108.39 | 109.63 | 106 | 1561852 |
| 1718750100 | 112.68 | -1.85 | -1.62 | 114.6 | 115.24 | 112.59 | 604539 |
| 1718663700 | 114.53 | 1.62 | 1.43 | 112.83 | 114.63 | 112.29 | 764840 |
| 1718404500 | 112.91 | 0.21 | 0.19 | 112.32 | 113.1 | 111.43 | 641875 |
| 1718318100 | 112.7 | 1.68 | 1.51 | 111.02 | 113.27 | 110.08 | 640001 |
| 1718231700 | 111.02 | 0.59 | 0.53 | 111.49 | 112.9899 | 110.77 | 605030 |
| 1718145300 | 110.43 | 1.44 | 1.32 | 107.9 | 110.805 | 107.15 | 876403 |
| 1718058900 | 108.99 | -3.06 | -2.73 | 110.32 | 111.61 | 108.75 | 1135112 |
| 1717799700 | 112.05 | 5.73 | 5.39 | 105.92 | 113.345 | 105.56 | 1038197 |
| 1717713300 | 106.32 | -0.26 | -0.24 | 107 | 107.26 | 105.54 | 808695 |
| 1717626900 | 106.58 | 2.1 | 2.01 | 106.86 | 107.55 | 105.76 | 807583 |
| 1717540500 | 104.48 | -1.26 | -1.19 | 105.48 | 106.2 | 104.27 | 756435 |
| 1717454100 | 105.74 | 0.49 | 0.47 | 105.25 | 107.0099 | 104.39 | 746406 |
| 1717194900 | 105.25 | -0.21 | -0.20 | 105.01 | 106.8 | 103.89 | 4974119 |
| 1717108500 | 105.46 | 1.21 | 1.16 | 104.58 | 105.73 | 103.7 | 582253 |
| 1717022100 | 104.25 | -0.81 | -0.77 | 104.98 | 105.23 | 103.1 | 765021 |
| 1716935700 | 105.06 | -1 | -0.94 | 107.07 | 107.08 | 103.655 | 610375 |
| 1716590100 | 106.06 | 2.12 | 2.04 | 103.88 | 106.13 | 103.6665 | 678463 |
| 1716503700 | 103.94 | -1.57 | -1.49 | 105.41 | 105.535 | 103.395 | 796300 |
| 1716417300 | 105.51 | -1.46 | -1.36 | 106.97 | 108.21 | 105.41 | 950054 |
| 1716330900 | 106.97 | -1.65 | -1.52 | 108.3 | 108.53 | 106.63 | 594489 |
| 1716244500 | 108.62 | -0.37 | -0.34 | 109.55 | 109.9 | 107.28 | 604804 |
| 1715985300 | 108.99 | -1.5 | -1.36 | 110.13 | 110.5 | 108.205 | 574130 |
| 1715898900 | 110.49 | 0.75 | 0.68 | 109.37 | 110.78 | 108.9 | 675570 |
| 1715812500 | 109.74 | -2.27 | -2.03 | 112.37 | 113.055 | 109.29 | 813001 |
| 1715726100 | 112.01 | -1.16 | -1.03 | 113.96 | 113.96 | 110.68 | 451209 |
| 1715639700 | 113.17 | 3.54 | 3.23 | 110.46 | 113.51 | 110.38 | 651183 |
| 1715380500 | 109.63 | -3.49 | -3.09 | 113.15 | 113.84 | 109.32 | 564155 |
| 1715294100 | 113.12 | 2.42 | 2.19 | 110.97 | 113.18 | 109.8 | 812099 |
| 1715207700 | 110.7 | -0.51 | -0.46 | 111.94 | 112.47 | 110.045 | 771168 |
| 1715121300 | 111.21 | 1.36 | 1.24 | 109.5 | 111.58 | 108.6 | 841702 |
| 1715034900 | 109.85 | -0.16 | -0.15 | 110.14 | 111.255 | 109.54 | 571216 |
| 1714775700 | 110.01 | 0.72 | 0.66 | 110.14 | 111.55 | 108.58 | 693769 |
| 1714689300 | 109.29 | -1.02 | -0.92 | 105.5 | 113.36 | 103.01 | 1061749 |
| 1714602900 | 110.31 | -0.44 | -0.40 | 110.13 | 112.19 | 110.0122 | 800471 |
| 1714516500 | 110.75 | -0.47 | -0.42 | 110.96 | 112.15 | 110.08 | 614005 |
| 1714430100 | 111.22 | 1.76 | 1.61 | 109.9 | 112.17 | 109.5 | 781421 |
| 1714170900 | 109.46 | 2.03 | 1.89 | 107 | 110.8214 | 106.73 | 480575 |
| 1714084500 | 107.43 | -0.89 | -0.82 | 108.25 | 109.05 | 107.22 | 424101 |
| 1713998100 | 108.32 | -1.35 | -1.23 | 108.66 | 109.39 | 107.6 | 401342 |
| 1713911700 | 109.67 | 0.84 | 0.77 | 109.72 | 110.44 | 108.9 | 376838 |
| 1713825300 | 108.83 | -1.11 | -1.01 | 110.33 | 110.5 | 108.405 | 513990 |
| 1713566100 | 109.94 | 0.67 | 0.61 | 109.27 | 111.35 | 108.88 | 756641 |
| 1713479700 | 109.27 | 2.17 | 2.03 | 107.1 | 109.51 | 107.1 | 564463 |
| 1713393300 | 107.1 | -1.8 | -1.65 | 109.04 | 109.26 | 106.605 | 592713 |
| 1713306900 | 108.9 | -2.01 | -1.81 | 110.53 | 111.21 | 108.745 | 545619 |
| 1713220500 | 110.91 | 0.33 | 0.30 | 110.91 | 112.27 | 110.085 | 603230 |
| 1712961300 | 110.58 | -2.91 | -2.56 | 113.1 | 113.1 | 110.42 | 431065 |
| 1712874900 | 113.49 | -0.59 | -0.52 | 114.45 | 114.74 | 112.44 | 633922 |
| 1712788500 | 114.08 | 0.08 | 0.07 | 113.66 | 114.31 | 112.5 | 716659 |
| 1712702100 | 114 | -1.09 | -0.95 | 115.33 | 115.94 | 112.7 | 690325 |
| 1712615700 | 115.09 | -1.33 | -1.14 | 116.25 | 116.7867 | 114.89 | 437763 |
| 1712356500 | 116.42 | 1.21 | 1.05 | 115.19 | 116.86 | 114.82 | 530822 |
| 1712270100 | 115.21 | -1.71 | -1.46 | 117.56 | 118.01 | 115.1 | 512011 |
| 1712183700 | 116.92 | -0.63 | -0.54 | 117.55 | 117.975 | 116.23 | 425657 |
| 1712097300 | 117.55 | -1.43 | -1.20 | 118.51 | 119.42 | 117.045 | 571289 |
| 1712010900 | 118.98 | -1.44 | -1.20 | 120.58 | 120.81 | 118.21 | 360346 |
| 1711665300 | 120.42 | -0.09 | -0.07 | 120.67 | 121.53 | 120.03 | 409940 |
| 1711578900 | 120.51 | 2.58 | 2.19 | 118.58 | 120.55 | 118.15 | 471552 |
| 1711492500 | 117.93 | -2.86 | -2.37 | 120.6 | 120.86 | 117.71 | 1689758 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
