Jazz Pharma

JAZZ
🏛️ usa →
129.02
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 127.89 129.63 126.88 127.40 0.4M
2021-12-30 131.65 132.62 128.11 128.26 0.3M
2021-12-29 130.30 131.97 129.24 131.53 0.4M
2021-12-28 129.61 131.04 129.15 130.47 0.3M
2021-12-27 128.01 130.51 127.66 129.61 0.3M
2021-12-23 128.74 129.76 127.83 128.19 0.3M
2021-12-22 126.43 128.13 125.85 127.70 0.3M
2021-12-21 127.49 131.13 126.02 126.43 0.5M
2021-12-20 124.53 126.79 122.92 126.50 0.6M
2021-12-17 123.79 126.11 121.66 125.29 1.7M
2021-12-16 122.96 126.90 122.30 124.53 0.8M
2021-12-15 121.12 122.80 119.76 121.73 0.9M
2021-12-14 120.06 123.81 120.06 120.78 0.4M
2021-12-13 122.98 124.77 122.02 123.64 0.3M
2021-12-10 124.22 125.67 121.96 122.72 0.4M
2021-12-09 124.39 125.37 122.38 123.09 0.4M
2021-12-08 124.48 128.67 124.31 126.11 0.4M
2021-12-07 122.58 125.20 122.05 123.79 0.5M
2021-12-06 121.06 123.76 120.36 121.51 0.7M
2021-12-03 123.63 124.42 119.64 120.26 0.5M
2021-12-02 121.30 123.68 120.34 122.70 0.5M
2021-12-01 122.11 125.18 121.00 121.16 0.7M
2021-11-30 120.58 121.45 117.64 119.87 1.8M
2021-11-29 124.92 125.84 121.14 122.41 1.3M
2021-11-26 127.60 128.99 122.79 124.09 0.4M
2021-11-24 128.35 129.75 127.52 129.31 0.3M
2021-11-23 128.97 129.93 127.84 129.55 0.6M
2021-11-22 129.16 130.10 127.32 129.42 0.6M
2021-11-19 130.84 131.99 128.17 128.37 0.4M
2021-11-18 133.42 133.64 130.17 130.32 0.6M
2021-11-17 136.53 136.53 129.68 133.09 0.8M
2021-11-16 138.34 139.07 137.23 137.96 0.4M
2021-11-15 138.63 140.30 137.36 139.18 0.4M
2021-11-12 135.79 141.43 135.06 139.53 0.7M
2021-11-11 135.67 138.09 134.64 135.49 0.6M
2021-11-10 137.53 139.35 132.96 136.32 0.9M
2021-11-09 132.18 133.28 131.06 132.00 0.4M
2021-11-08 135.06 136.95 133.17 133.31 0.4M
2021-11-05 133.62 136.64 133.00 135.06 0.5M
2021-11-04 136.89 137.53 133.03 133.53 0.4M
2021-11-03 134.41 136.99 133.85 136.91 0.3M
2021-11-02 135.01 136.78 134.02 135.20 0.5M
2021-11-01 134.03 138.38 133.08 135.85 0.5M
2021-10-29 133.11 133.68 130.13 133.04 0.7M
2021-10-28 134.71 136.36 133.19 133.89 0.6M
2021-10-27 137.97 138.26 133.56 133.96 0.7M
2021-10-26 143.48 143.48 137.11 137.37 0.6M
2021-10-25 144.57 145.46 142.53 142.68 0.4M
2021-10-22 144.34 145.28 143.40 144.84 0.5M
2021-10-21 145.10 146.42 143.00 144.14 0.3M
2021-10-20 145.00 146.66 144.00 145.67 0.5M
2021-10-19 141.04 144.93 139.46 144.00 0.5M
2021-10-18 139.76 140.69 138.85 140.36 0.6M
2021-10-15 138.76 141.21 138.15 140.70 0.7M
2021-10-14 132.80 137.52 132.44 137.21 0.4M
2021-10-13 134.42 136.00 133.02 134.59 0.5M
2021-10-12 137.23 138.03 134.81 135.05 0.5M
2021-10-11 135.77 138.82 135.77 136.68 0.5M
2021-10-08 138.43 139.83 135.75 135.97 0.4M
2021-10-07 137.02 141.38 135.61 138.48 0.7M
2021-10-06 129.40 137.33 128.70 136.91 1.2M
2021-10-05 127.76 129.16 126.01 128.08 1.2M
2021-10-04 130.06 130.40 126.70 127.21 0.7M
2021-10-01 130.51 131.38 129.70 129.97 0.5M
2021-09-30 131.87 132.23 129.80 130.21 0.5M
2021-09-29 132.44 133.35 131.41 131.63 0.5M
2021-09-28 133.27 134.27 131.31 133.10 0.6M
2021-09-27 134.99 137.17 133.66 133.83 0.4M
2021-09-24 133.89 138.64 133.89 135.35 0.9M
2021-09-23 131.11 134.98 130.19 134.50 1.3M
2021-09-22 129.97 131.54 128.43 129.55 0.4M
2021-09-21 129.14 130.71 127.80 129.10 0.7M
2021-09-20 131.00 132.43 128.26 128.64 0.9M
2021-09-17 131.50 134.58 131.32 133.22 1.2M
2021-09-16 132.92 133.59 127.83 131.74 1.1M
2021-09-15 134.87 136.18 132.25 133.20 0.9M
2021-09-14 135.90 135.90 134.08 134.94 0.9M
2021-09-13 135.64 136.46 134.15 134.88 0.5M
2021-09-10 134.30 135.10 132.69 134.61 0.7M
2021-09-09 133.75 136.73 133.37 134.41 0.7M
2021-09-08 134.51 135.49 133.27 135.00 0.5M
2021-09-07 136.25 136.60 133.30 134.99 0.7M
2021-09-03 135.05 137.36 134.60 136.93 0.9M
2021-09-02 132.98 136.50 132.41 135.67 0.8M
2021-09-01 131.58 133.45 130.60 131.97 0.7M
2021-08-31 131.62 132.91 130.55 131.71 0.8M
2021-08-30 132.50 133.76 131.19 131.53 0.6M
2021-08-27 133.03 135.88 132.69 133.15 0.7M
2021-08-26 135.26 135.91 132.01 132.96 0.7M
2021-08-25 136.63 136.63 132.50 135.26 0.5M
2021-08-24 139.67 140.54 135.26 136.39 0.6M
2021-08-23 134.38 139.39 134.02 139.04 0.7M
2021-08-20 132.00 134.88 131.01 133.50 0.7M
2021-08-19 132.26 133.59 130.58 131.51 0.7M
2021-08-18 137.75 138.20 134.43 134.71 0.7M
2021-08-17 139.06 139.50 136.23 137.86 0.7M
2021-08-16 141.25 141.44 138.90 140.20 0.7M
2021-08-13 145.45 146.91 141.96 142.16 0.8M
2021-08-12 145.58 146.66 142.71 145.65 0.8M
2021-08-11 144.50 146.41 142.23 145.01 0.9M
2021-08-10 150.47 150.66 143.51 144.63 1.1M
2021-08-09 150.80 152.06 150.25 150.96 0.7M
2021-08-06 147.96 151.24 147.89 150.04 0.8M
2021-08-05 154.00 154.25 147.03 148.49 1.4M
2021-08-04 167.08 169.04 153.33 153.55 2.5M
2021-08-03 171.47 171.78 168.00 171.50 0.7M
2021-08-02 169.97 171.30 169.05 170.71 0.7M
2021-07-30 170.00 171.83 168.42 169.52 0.6M
2021-07-29 175.46 175.77 170.32 170.59 0.4M
2021-07-28 173.56 175.99 172.53 174.54 0.3M
2021-07-27 173.01 174.00 170.13 173.71 0.3M
2021-07-26 173.58 175.41 173.00 173.26 0.3M
2021-07-23 175.53 175.53 173.01 173.93 0.3M
2021-07-22 176.81 176.81 173.22 173.82 0.4M
2021-07-21 174.93 179.50 174.93 176.83 0.5M
2021-07-20 171.50 176.29 170.78 175.31 1.0M
2021-07-19 173.83 174.76 169.62 171.49 0.8M
2021-07-16 178.42 179.86 175.29 175.41 0.4M
2021-07-15 181.23 182.00 176.30 178.45 0.5M
2021-07-14 183.33 183.33 180.00 180.48 0.4M
2021-07-13 183.68 184.89 181.60 182.64 0.5M
2021-07-12 184.13 186.22 183.30 184.79 0.3M
2021-07-09 184.06 184.92 182.87 183.99 0.4M
2021-07-08 181.81 184.55 180.62 183.34 0.5M
2021-07-07 183.50 185.32 180.62 184.02 0.8M
2021-07-06 181.77 183.24 179.74 182.93 0.6M
2021-07-02 180.72 182.47 179.14 181.50 0.3M
2021-07-01 180.67 182.72 178.78 181.18 0.6M
2021-06-30 178.95 179.73 176.78 177.64 0.4M
2021-06-29 181.95 182.92 178.84 179.03 0.3M
2021-06-28 181.77 182.16 180.30 181.93 0.4M
2021-06-25 178.66 182.15 178.54 181.08 0.5M
2021-06-24 178.20 180.00 177.39 178.80 0.4M
2021-06-23 177.06 177.86 174.35 176.98 0.5M
2021-06-22 178.84 178.84 174.83 177.30 0.5M
2021-06-21 178.16 179.80 176.16 177.22 0.8M
2021-06-18 175.97 178.85 173.46 177.28 1.7M
2021-06-17 180.00 180.44 174.50 177.75 0.9M
2021-06-16 183.17 184.49 180.19 181.13 0.6M
2021-06-15 187.14 189.00 182.80 183.41 1.0M
2021-06-14 186.94 187.65 185.08 186.42 0.8M
2021-06-11 186.19 187.53 184.80 186.17 1.1M
2021-06-10 182.36 186.75 181.98 185.94 1.0M
2021-06-09 180.36 183.69 179.33 181.84 0.9M
2021-06-08 177.14 179.31 176.85 178.94 0.6M
2021-06-07 173.60 178.00 171.30 176.47 0.6M
2021-06-04 174.28 174.99 172.29 173.57 0.3M
2021-06-03 174.66 174.66 171.09 173.45 0.4M
2021-06-02 176.52 176.82 173.45 173.82 0.5M
2021-06-01 179.07 179.68 173.56 175.65 0.6M
2021-05-28 176.31 178.41 175.33 178.13 0.5M
2021-05-27 179.53 180.25 175.54 175.77 0.7M
2021-05-26 177.27 178.75 176.69 178.36 0.4M
2021-05-25 179.35 180.46 177.56 177.71 0.3M
2021-05-24 180.20 182.56 178.71 178.96 0.6M
2021-05-21 179.20 181.44 177.61 180.00 1.0M
2021-05-20 174.34 179.26 173.85 178.60 0.6M
2021-05-19 175.69 176.00 173.35 175.21 0.5M
2021-05-18 176.77 177.50 175.09 175.09 0.4M
2021-05-17 180.00 181.46 176.28 176.80 0.5M
2021-05-14 179.67 179.67 177.42 179.17 0.6M
2021-05-13 175.78 178.72 175.20 178.16 0.7M
2021-05-12 173.45 180.39 173.45 175.90 1.2M
2021-05-11 173.07 175.63 172.50 173.80 0.5M
2021-05-10 177.09 177.99 173.43 176.10 0.8M
2021-05-07 172.34 178.23 172.05 174.59 2.3M
2021-05-06 168.29 173.00 166.50 172.84 1.1M
2021-05-05 161.50 171.42 161.50 170.82 1.6M
2021-05-04 164.72 164.97 160.01 160.20 1.0M
2021-05-03 164.24 165.80 162.40 165.14 0.7M
2021-04-30 165.30 165.82 163.00 164.40 0.7M
2021-04-29 165.15 166.17 162.75 165.75 0.5M
2021-04-28 163.80 166.17 161.96 165.15 0.7M
2021-04-27 165.70 166.08 162.49 163.22 0.5M
2021-04-26 167.66 167.72 161.65 165.62 0.6M
2021-04-23 166.57 167.56 165.25 166.73 0.5M
2021-04-22 169.00 170.00 165.90 167.52 0.6M
2021-04-21 168.69 170.23 166.69 169.79 0.8M
2021-04-20 165.41 168.40 164.01 168.09 0.6M
2021-04-19 169.70 170.48 166.10 167.16 0.5M
2021-04-16 168.64 170.16 167.40 168.90 0.5M
2021-04-15 167.72 170.21 167.39 168.39 0.8M
2021-04-14 164.16 167.10 163.64 166.37 0.6M
2021-04-13 163.17 163.74 160.66 163.31 0.4M
2021-04-12 160.92 162.74 159.21 162.28 0.6M
2021-04-09 161.41 161.99 159.02 161.40 0.3M
2021-04-08 162.86 163.12 160.40 160.94 0.4M
2021-04-07 162.00 163.24 161.26 161.93 0.4M
2021-04-06 165.79 166.24 161.78 162.75 0.7M
2021-04-05 164.42 165.81 162.26 164.71 0.8M
2021-04-01 164.96 166.67 162.51 165.20 0.4M
2021-03-31 167.10 168.50 164.09 164.37 0.7M
2021-03-30 167.91 168.36 165.27 166.49 0.4M
2021-03-29 167.64 168.02 166.17 167.52 0.4M
2021-03-26 166.72 169.07 165.88 168.42 0.4M
2021-03-25 163.48 167.71 162.03 166.66 0.5M
2021-03-24 165.20 167.25 163.27 163.71 0.6M
2021-03-23 169.82 169.82 163.65 164.31 0.6M
2021-03-22 170.94 172.06 169.25 170.59 0.5M
2021-03-19 169.78 173.12 169.11 172.35 1.0M
2021-03-18 172.53 174.13 169.18 169.63 0.4M
2021-03-17 170.70 173.70 169.77 173.15 0.4M
2021-03-16 172.79 175.72 169.43 171.89 0.6M
2021-03-15 168.86 172.76 168.54 172.64 0.5M
2021-03-12 165.90 168.35 163.79 167.52 0.4M
2021-03-11 164.01 166.89 163.40 165.04 0.5M
2021-03-10 161.15 164.69 161.15 163.70 0.6M
2021-03-09 163.87 165.07 160.25 160.84 0.6M
2021-03-08 161.60 167.28 160.99 161.41 0.7M
2021-03-05 163.64 166.10 157.75 164.75 0.7M
2021-03-04 162.49 164.51 158.35 160.45 0.7M
2021-03-03 164.87 166.10 162.00 162.91 0.5M
2021-03-02 168.89 168.89 164.70 165.75 0.6M
2021-03-01 170.00 170.94 167.15 168.80 0.7M
2021-02-26 171.00 171.87 166.96 168.04 0.7M
2021-02-25 171.00 173.50 165.79 170.74 1.0M
2021-02-24 170.40 178.64 163.56 173.50 2.0M
2021-02-23 160.79 161.19 156.50 157.47 0.7M
2021-02-22 160.60 163.80 159.00 161.68 0.7M
2021-02-19 159.23 161.83 157.61 160.60 0.5M
2021-02-18 164.24 164.24 158.26 159.01 0.6M
2021-02-17 166.50 167.26 161.78 164.28 0.7M
2021-02-16 167.24 168.00 165.07 166.49 0.7M
2021-02-12 167.29 168.25 165.72 167.52 0.5M
2021-02-11 165.14 168.41 163.95 166.85 1.2M
2021-02-10 169.49 170.27 163.51 164.99 0.9M
2021-02-09 166.93 172.67 165.55 167.54 1.0M
2021-02-08 159.57 166.70 157.38 166.01 1.8M
2021-02-05 152.54 158.97 151.53 156.91 2.0M
2021-02-04 155.16 155.16 150.02 150.19 2.0M
2021-02-03 152.42 166.89 146.01 151.21 4.1M
2021-02-02 157.36 158.87 155.88 157.29 0.5M
2021-02-01 156.15 157.38 152.77 155.24 0.5M
2021-01-29 159.00 160.73 152.73 155.50 0.7M
2021-01-28 165.08 167.93 162.13 163.25 0.6M
2021-01-27 164.50 166.92 161.78 163.95 0.5M
2021-01-26 170.89 171.44 165.24 166.05 0.3M
2021-01-25 168.41 171.77 167.01 170.98 0.4M
2021-01-22 165.21 169.58 164.06 168.65 0.4M
2021-01-21 167.39 167.39 164.52 165.77 0.4M
2021-01-20 167.42 171.69 166.94 167.29 0.6M
2021-01-19 167.46 168.22 164.74 167.00 0.4M
2021-01-15 166.09 168.12 165.00 167.71 0.7M
2021-01-14 163.15 167.31 162.82 165.81 0.5M
2021-01-13 161.99 165.72 161.03 162.99 0.5M
2021-01-12 162.06 164.71 160.25 161.43 0.5M
2021-01-11 161.19 164.31 160.53 161.90 0.4M
2021-01-08 163.54 164.71 159.65 161.40 0.7M
2021-01-07 164.57 166.98 162.43 162.93 0.7M
2021-01-06 162.37 164.29 161.50 163.98 0.7M
2021-01-05 160.55 163.50 159.38 162.34 0.7M
2021-01-04 162.01 164.74 159.08 160.40 0.9M