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
2022-12-30 158.20 159.80 157.10 159.31 0.4M
2022-12-29 157.51 160.45 156.82 158.15 0.3M
2022-12-28 158.51 160.16 156.90 156.94 0.3M
2022-12-27 157.47 159.78 157.18 158.48 0.4M
2022-12-23 160.07 160.86 156.81 157.19 0.3M
2022-12-22 158.37 160.39 157.41 159.85 0.4M
2022-12-21 157.60 160.82 156.29 158.46 0.6M
2022-12-20 157.02 158.33 154.82 156.04 0.8M
2022-12-19 158.13 159.32 154.24 156.38 0.9M
2022-12-16 152.63 159.18 151.17 157.72 2.6M
2022-12-15 157.20 157.39 152.00 152.96 0.7M
2022-12-14 153.41 158.31 151.92 157.50 1.2M
2022-12-13 155.45 155.75 150.36 152.26 0.7M
2022-12-12 153.05 153.37 152.36 152.60 0.5M
2022-12-09 151.54 153.17 150.39 151.95 0.6M
2022-12-08 150.73 151.23 149.34 150.07 0.6M
2022-12-07 149.64 151.89 149.58 151.10 0.4M
2022-12-06 150.62 151.91 149.16 149.93 0.4M
2022-12-05 156.95 156.95 150.86 150.97 0.5M
2022-12-02 154.68 157.56 154.17 157.25 0.5M
2022-12-01 157.00 157.49 155.28 156.54 0.8M
2022-11-30 155.73 157.45 155.22 156.91 0.8M
2022-11-29 153.00 156.80 150.79 155.65 0.6M
2022-11-28 151.76 154.81 151.76 153.96 0.3M
2022-11-25 151.53 154.02 150.99 153.00 0.1M
2022-11-23 153.09 153.91 150.75 151.26 0.3M
2022-11-22 149.28 153.38 148.51 153.21 0.4M
2022-11-21 147.13 149.47 145.48 148.86 0.4M
2022-11-18 146.36 148.25 145.67 147.18 0.6M
2022-11-17 141.84 145.17 140.32 145.12 0.5M
2022-11-16 147.92 148.13 142.11 142.74 0.5M
2022-11-15 149.87 149.97 147.36 148.44 0.5M
2022-11-14 149.33 153.46 147.66 148.45 0.6M
2022-11-11 149.00 149.80 141.76 149.15 0.8M
2022-11-10 150.00 156.04 146.40 149.90 1.1M
2022-11-09 141.80 144.83 139.36 140.00 0.9M
2022-11-08 145.17 145.57 142.20 142.67 0.8M
2022-11-07 147.00 147.63 143.56 145.37 0.7M
2022-11-04 144.80 147.11 143.79 146.43 0.6M
2022-11-03 142.17 145.22 139.23 145.00 0.4M
2022-11-02 145.65 146.94 143.23 143.23 0.4M
2022-11-01 144.17 146.44 143.94 145.61 0.3M
2022-10-31 144.34 144.34 142.77 143.79 0.4M
2022-10-28 143.13 144.32 141.01 143.92 0.4M
2022-10-27 141.02 142.26 139.62 141.35 0.3M
2022-10-26 138.32 141.53 138.32 139.38 0.4M
2022-10-25 135.07 137.90 134.42 137.62 0.4M
2022-10-24 135.12 136.66 133.47 134.79 0.5M
2022-10-21 130.41 135.74 129.82 135.01 0.4M
2022-10-20 131.56 133.22 129.60 129.72 0.3M
2022-10-19 134.22 134.22 131.64 132.33 0.3M
2022-10-18 136.84 138.72 134.71 135.08 0.4M
2022-10-17 135.12 136.33 134.58 135.63 0.3M
2022-10-14 135.25 135.94 132.53 133.21 0.3M
2022-10-13 130.60 135.36 129.14 134.58 0.3M
2022-10-12 132.99 134.05 130.74 131.15 0.4M
2022-10-11 133.20 135.76 132.20 133.46 0.5M
2022-10-10 135.34 136.81 133.35 133.42 0.3M
2022-10-07 139.05 139.05 134.87 135.80 0.5M
2022-10-06 136.39 139.42 135.87 139.09 0.5M
2022-10-05 138.17 138.98 136.12 136.39 0.5M
2022-10-04 135.87 139.58 135.87 138.41 0.5M
2022-10-03 134.79 136.37 133.56 135.45 0.5M
2022-09-30 132.81 136.60 132.45 133.29 0.8M
2022-09-29 128.32 132.78 127.08 132.42 0.6M
2022-09-28 128.55 129.43 127.15 128.94 0.6M
2022-09-27 128.23 129.45 125.36 126.59 0.5M
2022-09-26 127.44 129.67 126.17 127.28 0.8M
2022-09-23 129.00 129.81 125.38 127.67 0.7M
2022-09-22 132.98 133.40 130.48 130.58 0.7M
2022-09-21 138.13 139.33 132.29 133.28 1.2M
2022-09-20 146.07 146.33 137.70 137.84 1.2M
2022-09-19 146.69 148.42 145.66 148.07 0.7M
2022-09-16 151.99 152.59 145.60 147.49 0.9M
2022-09-15 151.60 154.75 150.51 152.18 0.5M
2022-09-14 151.63 152.52 149.71 151.82 0.5M
2022-09-13 151.33 151.95 150.16 151.44 0.5M
2022-09-12 152.95 154.71 151.09 152.87 0.6M
2022-09-09 152.11 154.29 151.99 152.66 0.4M
2022-09-08 151.28 151.88 149.38 151.55 0.5M
2022-09-07 149.97 152.45 149.19 152.00 0.7M
2022-09-06 155.10 155.73 150.57 150.90 0.5M
2022-09-02 156.36 158.26 154.49 154.88 0.3M
2022-09-01 154.15 157.26 151.89 157.15 0.4M
2022-08-31 152.92 155.76 152.58 155.22 0.7M
2022-08-30 152.96 154.17 151.31 152.15 0.4M
2022-08-29 154.62 154.62 152.07 152.68 0.4M
2022-08-26 160.31 162.55 155.79 155.87 0.3M
2022-08-25 162.02 162.02 159.00 160.51 0.4M
2022-08-24 156.81 163.31 156.54 161.18 0.6M
2022-08-23 157.37 158.62 155.77 156.81 0.3M
2022-08-22 156.17 157.91 154.92 157.40 0.3M
2022-08-19 156.26 156.90 154.70 156.65 0.4M
2022-08-18 158.00 158.36 155.23 156.55 0.5M
2022-08-17 157.89 159.31 157.52 157.60 0.6M
2022-08-16 160.74 161.67 158.50 158.72 0.4M
2022-08-15 156.86 160.52 155.70 160.26 0.5M
2022-08-12 154.03 157.19 154.03 157.08 0.4M
2022-08-11 157.15 158.17 153.83 154.25 0.4M
2022-08-10 157.75 158.61 154.97 157.43 0.5M
2022-08-09 154.65 156.91 153.85 156.55 0.6M
2022-08-08 152.32 155.51 152.32 154.11 0.8M
2022-08-05 151.73 157.92 150.84 153.72 0.8M
2022-08-04 154.60 159.51 150.13 151.17 0.9M
2022-08-03 152.82 153.18 150.30 151.66 0.7M
2022-08-02 152.00 152.90 149.30 152.75 0.5M
2022-08-01 154.94 155.85 150.30 151.04 0.7M
2022-07-29 156.52 156.74 153.96 156.06 0.7M
2022-07-28 159.81 162.49 153.18 157.74 0.3M
2022-07-27 158.18 161.81 157.73 159.68 0.5M
2022-07-26 157.12 158.84 156.00 158.54 0.3M
2022-07-25 158.52 159.29 156.85 157.66 0.4M
2022-07-22 159.39 159.79 156.47 157.53 0.3M
2022-07-21 156.02 158.97 155.14 158.37 0.4M
2022-07-20 159.28 159.28 155.70 156.15 0.5M
2022-07-19 156.19 159.44 156.19 158.93 0.4M
2022-07-18 158.53 159.07 155.25 155.71 0.2M
2022-07-15 156.12 157.62 154.16 157.44 0.3M
2022-07-14 153.25 156.14 151.69 155.21 0.3M
2022-07-13 152.63 154.82 151.59 154.01 0.3M
2022-07-12 155.00 157.11 153.99 154.50 0.3M
2022-07-11 157.32 158.17 155.12 155.63 0.2M
2022-07-08 155.31 158.98 153.30 158.30 0.7M
2022-07-07 161.11 162.00 158.12 158.30 0.7M
2022-07-06 159.85 161.23 157.38 160.44 0.4M
2022-07-05 156.95 160.12 154.92 160.04 0.5M
2022-07-01 155.90 159.28 153.96 158.58 0.4M
2022-06-30 154.02 157.58 154.00 156.01 0.4M
2022-06-29 155.08 157.13 153.93 156.36 0.3M
2022-06-28 155.47 157.78 154.35 155.24 0.4M
2022-06-27 153.40 157.65 152.66 156.69 0.5M
2022-06-24 152.10 153.93 150.47 153.49 0.4M
2022-06-23 148.61 151.55 147.82 150.77 0.5M
2022-06-22 148.07 151.79 148.02 149.05 0.7M
2022-06-21 143.36 149.88 143.36 149.12 0.8M
2022-06-17 144.00 145.94 142.48 142.91 1.0M
2022-06-16 143.10 143.58 140.92 142.56 0.6M
2022-06-15 143.93 147.20 143.60 145.78 0.5M
2022-06-14 142.99 145.00 142.34 143.06 0.6M
2022-06-13 144.30 144.50 141.28 141.59 0.5M
2022-06-10 145.60 147.58 144.02 147.50 0.5M
2022-06-09 152.13 153.03 147.94 148.06 0.4M
2022-06-08 154.09 155.00 150.08 151.61 0.5M
2022-06-07 150.32 154.69 148.36 154.57 0.4M
2022-06-06 152.15 153.27 147.51 149.25 0.4M
2022-06-03 150.47 152.04 149.76 151.67 0.5M
2022-06-02 146.11 151.02 144.96 150.94 0.4M
2022-06-01 149.68 149.68 144.70 147.55 0.4M
2022-05-31 150.50 150.50 146.95 149.68 1.0M
2022-05-27 152.61 152.61 149.54 150.91 0.5M
2022-05-26 151.02 154.25 150.00 152.46 0.8M
2022-05-25 144.20 149.49 143.25 148.01 0.7M
2022-05-24 145.20 145.20 141.22 142.98 0.7M
2022-05-23 150.00 150.83 145.10 145.50 0.6M
2022-05-20 149.75 150.52 144.93 148.53 0.4M
2022-05-19 146.03 151.45 146.03 149.53 0.4M
2022-05-18 152.31 152.93 147.31 147.52 0.4M
2022-05-17 149.77 153.00 148.64 152.31 0.3M
2022-05-16 146.83 149.17 146.37 147.15 0.4M
2022-05-13 144.57 148.89 144.11 146.49 0.4M
2022-05-12 142.77 144.97 140.05 142.81 0.5M
2022-05-11 142.81 149.17 142.81 143.37 0.4M
2022-05-10 143.17 144.75 138.00 144.03 0.9M
2022-05-09 148.92 149.83 141.57 141.87 0.9M
2022-05-06 150.75 155.41 149.87 152.64 0.7M
2022-05-05 155.68 161.90 149.64 153.22 1.1M
2022-05-04 155.76 158.49 151.50 157.43 0.7M
2022-05-03 157.35 159.42 153.15 156.20 0.7M
2022-05-02 158.67 159.21 154.77 157.30 0.7M
2022-04-29 160.86 162.50 158.93 160.22 0.5M
2022-04-28 163.57 163.57 158.38 161.19 0.5M
2022-04-27 162.22 165.03 161.19 162.62 0.4M
2022-04-26 165.01 166.81 161.77 162.53 0.6M
2022-04-25 160.51 166.62 159.73 166.14 0.5M
2022-04-22 164.92 164.92 161.33 163.00 0.5M
2022-04-21 169.52 169.89 165.07 165.55 0.3M
2022-04-20 167.00 168.76 166.44 168.00 0.4M
2022-04-19 163.70 168.90 163.70 166.54 0.7M
2022-04-18 166.51 166.55 163.44 164.07 0.5M
2022-04-14 162.73 167.39 162.30 167.25 0.7M
2022-04-13 159.59 162.86 159.56 162.30 0.3M
2022-04-12 160.78 163.70 159.97 160.94 0.3M
2022-04-11 163.22 165.02 159.66 160.16 0.4M
2022-04-08 167.95 169.43 165.55 165.70 0.5M
2022-04-07 163.27 169.98 162.56 168.66 0.8M
2022-04-06 156.17 163.57 156.17 163.27 0.9M
2022-04-05 161.26 165.92 161.00 162.88 0.7M
2022-04-04 158.64 163.15 155.88 160.73 0.5M
2022-04-01 156.03 159.24 155.52 158.90 0.6M
2022-03-31 158.00 159.00 155.26 155.67 0.4M
2022-03-30 159.02 159.90 156.98 157.43 0.3M
2022-03-29 158.70 161.48 157.80 158.15 0.4M
2022-03-28 161.37 161.59 155.02 158.15 0.5M
2022-03-25 160.00 162.76 158.52 160.70 0.3M
2022-03-24 159.92 160.29 158.26 159.61 0.5M
2022-03-23 159.98 162.15 158.02 158.47 0.5M
2022-03-22 159.89 161.98 158.65 159.48 0.4M
2022-03-21 156.86 160.43 156.86 159.89 0.6M
2022-03-18 156.89 158.76 155.00 156.61 0.7M
2022-03-17 157.71 159.88 157.14 157.47 0.7M
2022-03-16 155.86 158.59 153.04 158.33 0.5M
2022-03-15 153.93 155.37 152.89 154.73 0.3M
2022-03-14 154.84 156.60 153.21 153.93 0.4M
2022-03-11 155.57 157.46 154.55 154.68 0.3M
2022-03-10 152.36 155.71 151.74 155.19 0.3M
2022-03-09 153.57 156.05 152.99 154.04 0.6M
2022-03-08 147.32 159.40 146.39 153.60 0.9M
2022-03-07 151.97 159.94 151.30 153.96 0.8M
2022-03-04 151.91 154.82 151.12 154.42 0.8M
2022-03-03 153.02 154.63 149.85 152.90 0.8M
2022-03-02 141.99 155.97 141.50 153.10 1.9M
2022-03-01 135.93 137.44 134.73 136.63 0.8M
2022-02-28 137.46 140.01 136.11 137.42 0.8M
2022-02-25 134.43 139.71 134.27 139.20 0.5M
2022-02-24 129.86 134.87 129.51 134.61 0.8M
2022-02-23 135.67 136.78 133.81 134.21 0.5M
2022-02-22 136.02 138.03 134.88 135.47 0.7M
2022-02-18 140.09 141.74 137.20 137.89 0.6M
2022-02-17 143.38 143.57 139.73 140.90 0.6M
2022-02-16 144.32 146.65 142.42 144.59 0.5M
2022-02-15 142.42 146.45 142.42 144.47 0.5M
2022-02-14 141.80 143.68 141.09 142.31 0.6M
2022-02-11 143.26 146.70 141.60 141.95 0.8M
2022-02-10 143.22 146.61 141.02 143.20 0.3M
2022-02-09 139.81 146.24 139.30 145.08 0.5M
2022-02-08 141.44 141.44 138.44 139.63 0.7M
2022-02-07 140.94 142.78 140.24 141.13 0.3M
2022-02-04 139.55 142.04 138.01 140.94 0.4M
2022-02-03 140.32 140.32 137.60 139.61 0.4M
2022-02-02 140.00 142.01 138.14 140.74 0.5M
2022-02-01 138.91 142.93 137.77 140.79 0.4M
2022-01-31 134.88 139.93 134.47 138.91 0.6M
2022-01-28 134.48 136.32 133.17 136.20 0.3M
2022-01-27 134.00 137.62 133.68 135.05 0.6M
2022-01-26 131.61 136.72 130.48 133.02 0.8M
2022-01-25 133.70 133.70 129.59 131.04 0.8M
2022-01-24 132.82 135.85 129.58 135.67 0.8M
2022-01-21 137.79 139.56 135.40 136.76 0.7M
2022-01-20 140.85 144.48 138.95 139.13 0.5M
2022-01-19 142.53 142.53 138.92 140.64 0.7M
2022-01-18 144.54 144.85 139.51 142.75 0.7M
2022-01-14 143.95 145.89 143.72 144.30 0.5M
2022-01-13 146.47 146.78 142.48 143.59 0.7M
2022-01-12 151.10 151.17 144.64 145.07 0.8M
2022-01-11 148.03 151.87 146.72 149.74 1.6M
2022-01-10 142.05 147.39 140.13 146.49 2.1M
2022-01-07 133.36 135.22 133.29 134.43 0.4M
2022-01-06 130.79 133.44 129.48 132.74 0.6M
2022-01-05 131.29 133.13 129.65 129.80 0.5M
2022-01-04 133.04 134.38 129.27 129.64 0.7M
2022-01-03 128.28 131.02 126.14 131.01 0.4M