Jazz Pharmaceuticals plc (J7Z)
TG
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1720211220 | 93 | -2.94 | -3.06 | 93.7 | 93.7 | 93 | 60 |
| 1720124820 | 95.94 | -0.06 | -0.06 | 95.98 | 96.16 | 95.94 | 102 |
| 1720038420 | 96 | -4 | -4.00 | 97.38 | 97.38 | 96 | 63 |
| 1719952020 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1719865620 | 100 | 0.34 | 0.34 | 100.15 | 100.15 | 100 | 141 |
| 1719606420 | 99.66 | 0.34 | 0.34 | 99.66 | 99.66 | 99.66 | 58 |
| 1719520020 | 99.32 | -1.98 | -1.95 | 99.32 | 99.32 | 99.32 | 15 |
| 1719433620 | 101.3 | -0.7 | -0.69 | 101.95 | 101.95 | 101.3 | 55 |
| 1719347160 | 102 | 1.9 | 1.90 | 102 | 102 | 102 | 3 |
| 1719260820 | 100.1 | -0.85 | -0.84 | 101.7 | 101.7 | 99.34 | 18 |
| 1719001560 | 100.95 | 0 | 0.00 | 100.95 | 100.95 | 100.95 | 0 |
| 1718915160 | 100.95 | -4.9 | -4.63 | 105.45 | 105.45 | 98 | 655 |
| 1718828820 | 105.85 | -0.4 | -0.38 | 105.9 | 105.9 | 105.85 | 5 |
| 1718742360 | 106.25 | -0.35 | -0.33 | 107.5 | 107.8 | 105.75 | 50 |
| 1718656020 | 106.6 | 1.85 | 1.77 | 106.3 | 106.8 | 106.3 | 175 |
| 1718396820 | 104.75 | 0.75 | 0.72 | 104.45 | 104.75 | 104.45 | 96 |
| 1718310420 | 104 | 1.85 | 1.81 | 104.2 | 104.2 | 104 | 21 |
| 1718224020 | 102.15 | 0 | 0.00 | 102.15 | 102.15 | 102.15 | 15 |
| 1718137620 | 102.15 | 0.75 | 0.74 | 100.45 | 102.15 | 98.94 | 325 |
| 1718051220 | 101.4 | -2.7 | -2.59 | 101.4 | 101.4 | 101.4 | 1 |
| 1717792020 | 104.1 | 7.02 | 7.23 | 99.26 | 104.1 | 99.26 | 248 |
| 1717705620 | 97.08 | -0.92 | -0.94 | 99.7 | 100.8 | 97.08 | 342 |
| 1717619220 | 98 | 1.7 | 1.77 | 98 | 99 | 96.96 | 259 |
| 1717532820 | 96.3 | -1.2 | -1.23 | 96 | 97.48 | 96 | 37 |
| 1717446420 | 97.5 | 1.28 | 1.33 | 97.94 | 97.94 | 97.32 | 12 |
| 1717187220 | 96.22 | -0.78 | -0.80 | 97.9 | 97.9 | 96.22 | 39 |
| 1717100820 | 97 | 0.34 | 0.35 | 97 | 97 | 97 | 5 |
| 1717014420 | 96.66 | 0 | 0.00 | 95.5 | 98.96 | 95.5 | 57 |
| 1716928020 | 96.66 | -0.36 | -0.37 | 99.22 | 99.22 | 96.64 | 52 |
| 1716841560 | 97.02 | -0.36 | -0.37 | 97.02 | 97.02 | 97.02 | 10 |
| 1716582420 | 97.38 | 0.42 | 0.43 | 97.38 | 97.38 | 97.38 | 17 |
| 1716496020 | 96.96 | -2.44 | -2.45 | 97.48 | 97.48 | 96.8 | 112 |
| 1716409620 | 99.4 | -0.06 | -0.06 | 99.36 | 99.4 | 98.78 | 602 |
| 1716323160 | 99.46 | 0.22 | 0.22 | 99.3 | 100.65 | 98.7 | 191 |
| 1716236760 | 99.24 | -0.76 | -0.76 | 101.6 | 101.6 | 99.24 | 83 |
| 1715977620 | 100 | -1.8 | -1.77 | 102.5 | 102.5 | 100 | 147 |
| 1715891220 | 101.8 | 0.6 | 0.59 | 100.4 | 101.8 | 100.4 | 22 |
| 1715804820 | 101.2 | -1.75 | -1.70 | 104.2 | 104.2 | 101.2 | 78 |
| 1715718420 | 102.95 | -1.75 | -1.67 | 105.55 | 105.55 | 102.6 | 310 |
| 1715631960 | 104.7 | 1.1 | 1.06 | 102.95 | 104.7 | 102.45 | 253 |
| 1715372820 | 103.6 | 0.85 | 0.83 | 105 | 105.1 | 103.6 | 306 |
| 1715286420 | 102.75 | -0.45 | -0.44 | 102 | 103.65 | 102 | 42 |
| 1715200020 | 103.2 | 0 | 0.00 | 102.25 | 103.2 | 102.25 | 30 |
| 1715113620 | 103.2 | 0.95 | 0.93 | 102.7 | 103.2 | 101.25 | 266 |
| 1715027220 | 102.25 | 0.6 | 0.59 | 102.25 | 102.25 | 102.25 | 50 |
| 1714768020 | 101.65 | -0.65 | -0.64 | 103.15 | 103.15 | 101.65 | 212 |
| 1714681560 | 102.3 | -1.75 | -1.68 | 103.1 | 104.65 | 98 | 201 |
| 1714508820 | 104.05 | 0.4 | 0.39 | 104.4 | 104.6 | 103.55 | 173 |
| 1714422420 | 103.65 | 1.65 | 1.62 | 103.65 | 103.65 | 103.65 | 2 |
| 1714163220 | 102 | 1.6 | 1.59 | 102.2 | 102.3 | 101.55 | 140 |
| 1714076820 | 100.4 | -0.6 | -0.59 | 99.04 | 100.75 | 99.04 | 35 |
| 1713990420 | 101 | -1.3 | -1.27 | 104.05 | 104.05 | 101 | 21 |
| 1713903960 | 102.3 | -0.8 | -0.78 | 103.1 | 103.1 | 102.3 | 111 |
| 1713817560 | 103.1 | 1.05 | 1.03 | 104.45 | 104.45 | 102.95 | 19 |
| 1713558420 | 102.05 | 0.15 | 0.15 | 101.3 | 102.05 | 101.3 | 104 |
| 1713472020 | 101.9 | 0.9 | 0.89 | 100.05 | 101.9 | 100.05 | 70 |
| 1713385620 | 101 | -1.75 | -1.70 | 101 | 101 | 100.8 | 45 |
| 1713299220 | 102.75 | -2.25 | -2.14 | 103.45 | 105.1 | 102.75 | 115 |
| 1713212820 | 105 | 1 | 0.96 | 103.55 | 105.3 | 103.55 | 139 |
| 1712953620 | 104 | -2.55 | -2.39 | 105.3 | 106.25 | 103.65 | 131 |
| 1712867220 | 106.55 | 1.25 | 1.19 | 105.3 | 106.55 | 105 | 51 |
| 1712780760 | 105.3 | 0.7 | 0.67 | 105.85 | 105.85 | 105.3 | 101 |
| 1712694360 | 104.6 | -1.75 | -1.65 | 105.2 | 107.1 | 104.6 | 151 |
| 1712607960 | 106.35 | -1.35 | -1.25 | 108.2 | 108.3 | 106.35 | 87 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
