Jazz Pharmaceuticals plc (J7Z)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 116.55 | -0.65 | -0.55 | 117.9 | 118.05 | 116.55 | 475 |
| 1737667620 | 117.2 | 0.2 | 0.17 | 114.35 | 117.2 | 114.35 | 21 |
| 1737581220 | 117 | 0.45 | 0.39 | 117 | 117 | 117 | 9 |
| 1737494820 | 116.55 | 0.5 | 0.43 | 118.4 | 118.4 | 116.15 | 195 |
| 1737408420 | 116.05 | -1.75 | -1.49 | 116.15 | 116.15 | 116.05 | 6 |
| 1737149220 | 117.8 | -0.2 | -0.17 | 117.9 | 117.9 | 117.8 | 19 |
| 1737062820 | 118 | -1.65 | -1.38 | 118 | 118 | 118 | 2 |
| 1736976420 | 119.65 | -0.1 | -0.08 | 118.15 | 119.65 | 118.15 | 2 |
| 1736890020 | 119.75 | -0.1 | -0.08 | 119.3 | 122.1 | 119.15 | 111 |
| 1736803620 | 119.85 | 5.15 | 4.49 | 117.6 | 119.85 | 117.6 | 459 |
| 1736544420 | 114.7 | -0.35 | -0.30 | 114.9 | 114.9 | 114.7 | 5 |
| 1736458020 | 115.05 | -2.1 | -1.79 | 115.05 | 115.05 | 115.05 | 3 |
| 1736371620 | 117.15 | -0.05 | -0.04 | 117.1 | 117.85 | 117.1 | 165 |
| 1736285220 | 117.2 | -0.15 | -0.13 | 117.2 | 117.2 | 117.2 | 38 |
| 1736198820 | 117.35 | -1.3 | -1.10 | 115.95 | 117.35 | 113.45 | 118 |
| 1735939620 | 118.65 | -2 | -1.66 | 119.25 | 121 | 118.65 | 150 |
| 1735853220 | 120.65 | 4.1 | 3.52 | 117.8 | 120.65 | 117.3 | 113 |
| 1735594020 | 116.55 | -3.05 | -2.55 | 117.65 | 119.05 | 116.15 | 146 |
| 1735334820 | 119.6 | 0.5 | 0.42 | 119.55 | 119.6 | 118.8 | 280 |
| 1734989220 | 119.1 | 2.6 | 2.23 | 120.05 | 120.05 | 118.15 | 101 |
| 1734730020 | 116.5 | -0.95 | -0.81 | 118.05 | 119.9 | 116.5 | 194 |
| 1734643620 | 117.45 | -1.45 | -1.22 | 115.9 | 118 | 114.9 | 169 |
| 1734557220 | 118.9 | 3.05 | 2.63 | 116.85 | 118.9 | 116.85 | 154 |
| 1734470820 | 115.85 | -4.1 | -3.42 | 120.55 | 120.55 | 115.85 | 133 |
| 1734384420 | 119.95 | 4 | 3.45 | 114.15 | 119.95 | 114.15 | 99 |
| 1734125220 | 115.95 | -4.05 | -3.38 | 117.2 | 117.3 | 115.95 | 150 |
| 1734038820 | 120 | 7 | 6.19 | 120.35 | 120.35 | 117.8 | 41 |
| 1733952420 | 113 | -2.35 | -2.04 | 113 | 113 | 113 | 20 |
| 1733866020 | 115.35 | -0.35 | -0.30 | 115.2 | 115.35 | 113.85 | 134 |
| 1733779620 | 115.7 | 0 | 0.00 | 115.35 | 115.7 | 114.8 | 36 |
| 1733520420 | 115.7 | -0.7 | -0.60 | 116.35 | 116.35 | 115.7 | 13 |
| 1733434020 | 116.4 | -0.95 | -0.81 | 117 | 117.55 | 114.6 | 93 |
| 1733347620 | 117.35 | 1.3 | 1.12 | 115.6 | 117.35 | 115.6 | 28 |
| 1733261220 | 116.05 | 0.55 | 0.48 | 115.3 | 116.05 | 115.3 | 86 |
| 1733174820 | 115.5 | -0.4 | -0.35 | 115.7 | 116.15 | 115.05 | 188 |
| 1732915620 | 115.9 | 0.4 | 0.35 | 117.4 | 117.4 | 115.9 | 22 |
| 1732829220 | 115.5 | 0 | 0.00 | 115.5 | 115.5 | 115.5 | 0 |
| 1732742820 | 115.5 | -1.2 | -1.03 | 116.15 | 118.05 | 115.25 | 372 |
| 1732656420 | 116.7 | -2.4 | -2.02 | 116.65 | 116.7 | 116.65 | 241 |
| 1732570020 | 119.1 | -2.95 | -2.42 | 122.3 | 122.5 | 119.1 | 162 |
| 1732310820 | 122.05 | 3.2 | 2.69 | 120.3 | 122.05 | 119.9 | 117 |
| 1732224420 | 118.85 | 7.15 | 6.40 | 120 | 122 | 114.45 | 168 |
| 1732138020 | 111.7 | 0.9 | 0.81 | 111.6 | 111.7 | 111.6 | 39 |
| 1732051620 | 110.8 | -0.2 | -0.18 | 110.45 | 112.5 | 109.2 | 169 |
| 1731965220 | 111 | -5.3 | -4.56 | 117.1 | 117.1 | 111 | 422 |
| 1731705960 | 116.3 | -1.75 | -1.48 | 117.75 | 117.75 | 114.3 | 136 |
| 1731619560 | 118.05 | -3.1 | -2.56 | 121.6 | 122.05 | 117.15 | 219 |
| 1731533160 | 121.15 | 0.75 | 0.62 | 120.9 | 122 | 119.55 | 769 |
| 1731446820 | 120.4 | 1.65 | 1.39 | 120.4 | 120.95 | 118.5 | 2320 |
| 1731360420 | 118.75 | 3.75 | 3.26 | 118.25 | 119.35 | 118.2 | 274 |
| 1731101220 | 115 | 3.55 | 3.19 | 111.2 | 115 | 110.3 | 65 |
| 1731014760 | 111.45 | 7.65 | 7.37 | 103.1 | 111.5 | 103.1 | 131 |
| 1730928360 | 103.8 | 2.45 | 2.42 | 105.1 | 105.1 | 103.8 | 395 |
| 1730841960 | 101.35 | -0.7 | -0.69 | 101.35 | 101.35 | 101.35 | 4 |
| 1730755560 | 102.05 | 0.3 | 0.29 | 100.65 | 102.05 | 100.4 | 29 |
| 1730496360 | 101.75 | 0 | 0.00 | 100.95 | 101.75 | 100.95 | 5 |
| 1730409960 | 101.75 | -2.15 | -2.07 | 104.4 | 104.4 | 101.75 | 69 |
| 1730323560 | 103.9 | 0.6 | 0.58 | 103.65 | 103.9 | 103.65 | 11 |
| 1730237160 | 103.3 | -0.55 | -0.53 | 103.8 | 103.8 | 103.3 | 119 |
| 1730150760 | 103.85 | 1.85 | 1.81 | 101.35 | 103.85 | 101.35 | 28 |
| 1729888020 | 102 | 1.55 | 1.54 | 99.24 | 102 | 99.24 | 36 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
