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
2023-12-29 123.23 123.23 121.22 123.00 0.7M
2023-12-28 122.21 123.46 122.19 123.36 0.6M
2023-12-27 121.13 123.05 120.56 122.42 0.6M
2023-12-26 121.24 122.13 119.56 121.00 0.7M
2023-12-22 119.74 121.82 117.54 121.25 0.9M
2023-12-21 120.29 121.39 120.14 121.10 0.4M
2023-12-20 122.17 123.01 119.65 119.72 0.4M
2023-12-19 121.42 122.64 120.92 122.15 0.6M
2023-12-18 121.19 121.81 120.03 121.14 0.4M
2023-12-15 122.57 123.60 120.45 121.50 1.4M
2023-12-14 125.55 126.86 122.34 123.02 0.7M
2023-12-13 122.21 125.49 120.91 125.47 0.7M
2023-12-12 121.90 123.22 120.21 122.42 0.6M
2023-12-11 120.46 121.48 120.18 121.26 0.4M
2023-12-08 120.54 121.88 119.52 120.42 0.5M
2023-12-07 120.82 121.54 119.54 119.55 0.7M
2023-12-06 121.94 122.92 120.91 121.63 0.4M
2023-12-05 120.91 122.64 120.33 121.49 0.5M
2023-12-04 118.84 122.45 118.84 121.45 0.5M
2023-12-01 117.94 119.41 116.00 119.11 0.6M
2023-11-30 114.08 118.47 113.48 118.23 1.3M
2023-11-29 114.71 116.09 113.78 114.26 0.6M
2023-11-28 117.21 117.21 111.25 114.49 1.5M
2023-11-27 119.00 120.14 117.02 117.54 0.6M
2023-11-24 121.45 122.88 120.61 121.35 0.2M
2023-11-22 118.66 122.34 118.33 121.72 0.6M
2023-11-21 120.26 120.42 118.16 118.27 0.5M
2023-11-20 120.08 121.40 119.73 120.65 0.5M
2023-11-17 122.43 122.43 120.08 120.56 0.7M
2023-11-16 125.11 125.11 118.55 121.79 1.0M
2023-11-15 124.26 126.05 123.74 125.40 0.8M
2023-11-14 124.06 125.37 122.55 124.80 1.0M
2023-11-13 119.76 122.69 117.51 122.00 1.2M
2023-11-10 116.52 121.22 115.97 120.20 1.1M
2023-11-09 128.50 129.22 116.32 116.52 1.7M
2023-11-08 134.26 134.26 127.59 128.24 1.3M
2023-11-07 132.94 134.48 132.65 133.67 0.5M
2023-11-06 132.06 133.80 131.57 132.79 0.5M
2023-11-03 130.16 132.40 130.00 132.06 0.5M
2023-11-02 127.73 129.01 126.30 128.84 0.3M
2023-11-01 127.96 128.89 126.52 127.34 0.6M
2023-10-31 125.32 127.74 124.35 127.02 0.6M
2023-10-30 127.20 128.12 124.14 124.96 0.7M
2023-10-27 128.00 128.62 125.61 126.07 0.6M
2023-10-26 129.17 130.00 128.27 128.88 0.6M
2023-10-25 130.42 130.57 127.81 130.12 0.5M
2023-10-24 129.20 131.88 128.56 131.05 0.6M
2023-10-23 131.70 131.82 128.21 128.59 1.2M
2023-10-20 137.25 137.39 132.69 133.55 2.8M
2023-10-19 132.04 135.96 128.27 132.03 1.6M
2023-10-18 131.76 133.64 131.62 132.58 0.4M
2023-10-17 134.79 135.98 132.51 132.73 0.7M
2023-10-16 129.25 136.60 128.71 136.00 1.4M
2023-10-13 128.02 129.90 126.66 129.12 0.4M
2023-10-12 130.33 130.33 127.05 128.02 0.3M
2023-10-11 130.86 130.86 128.79 129.99 0.3M
2023-10-10 129.15 130.51 128.09 130.34 0.4M
2023-10-09 128.07 129.82 127.46 128.86 0.3M
2023-10-06 128.20 129.60 127.64 128.92 0.3M
2023-10-05 126.94 128.36 126.59 128.20 0.4M
2023-10-04 126.60 127.55 125.59 126.95 0.7M
2023-10-03 127.26 127.44 125.60 126.91 0.8M
2023-10-02 128.77 129.38 127.41 127.73 0.6M
2023-09-29 131.54 131.80 129.25 129.44 0.5M
2023-09-28 131.34 132.42 130.84 131.03 0.7M
2023-09-27 133.66 133.86 131.04 131.23 0.6M
2023-09-26 132.05 133.68 132.05 133.07 0.4M
2023-09-25 131.41 133.21 131.32 132.50 0.3M
2023-09-22 132.70 133.88 131.12 131.75 0.3M
2023-09-21 132.62 133.31 131.69 132.73 0.4M
2023-09-20 132.62 134.00 132.39 133.73 0.4M
2023-09-19 132.36 132.75 130.97 131.85 0.4M
2023-09-18 133.09 133.09 131.93 132.36 0.5M
2023-09-15 133.36 134.51 132.05 132.49 1.1M
2023-09-14 135.18 135.44 133.30 133.82 0.4M
2023-09-13 135.12 135.53 133.27 134.12 0.4M
2023-09-12 136.33 136.86 134.82 135.72 0.4M
2023-09-11 136.27 137.58 135.82 136.46 0.3M
2023-09-08 135.83 137.06 135.80 136.40 0.4M
2023-09-07 136.90 136.90 135.39 135.73 0.5M
2023-09-06 139.00 139.22 136.18 136.56 0.5M
2023-09-05 143.32 143.32 138.88 138.94 0.5M
2023-09-01 144.25 144.50 143.09 143.76 0.4M
2023-08-31 145.77 146.70 143.19 143.36 0.8M
2023-08-30 143.99 145.75 143.31 145.31 0.6M
2023-08-29 142.07 143.85 142.07 143.71 0.5M
2023-08-28 141.62 142.59 141.11 142.10 0.4M
2023-08-25 139.44 141.77 139.07 141.25 0.5M
2023-08-24 138.56 140.65 138.04 138.77 0.4M
2023-08-23 140.90 141.02 139.00 139.18 0.3M
2023-08-22 138.78 141.36 138.76 140.19 0.5M
2023-08-21 138.52 139.70 138.41 138.59 0.5M
2023-08-18 137.05 139.01 136.76 138.47 0.3M
2023-08-17 138.34 139.46 137.69 137.92 0.4M
2023-08-16 139.13 140.31 137.98 138.06 0.5M
2023-08-15 139.66 140.17 137.78 139.99 0.5M
2023-08-14 138.16 140.32 134.54 140.00 0.7M
2023-08-11 134.78 140.00 134.26 139.35 0.9M
2023-08-10 138.74 140.80 132.49 135.18 1.0M
2023-08-09 132.57 133.90 129.80 133.00 0.7M
2023-08-08 131.31 132.62 130.71 132.24 0.4M
2023-08-07 130.14 132.30 129.47 131.51 0.4M
2023-08-04 129.54 130.46 129.02 130.14 0.3M
2023-08-03 129.86 130.84 129.30 129.55 0.3M
2023-08-02 129.00 130.74 128.78 130.19 0.4M
2023-08-01 130.49 130.86 129.20 129.54 0.4M
2023-07-31 130.87 131.01 129.55 130.42 0.3M
2023-07-28 131.13 131.54 130.09 130.86 0.3M
2023-07-27 130.76 131.61 129.33 130.17 0.4M
2023-07-26 131.80 132.14 130.04 130.76 0.4M
2023-07-25 131.69 132.32 131.04 131.82 0.4M
2023-07-24 131.29 132.65 130.93 131.89 0.4M
2023-07-21 128.17 131.65 128.17 130.91 0.5M
2023-07-20 131.99 132.03 127.65 128.09 0.5M
2023-07-19 130.00 132.26 130.00 131.19 0.5M
2023-07-18 126.42 129.40 126.33 129.37 0.4M
2023-07-17 126.12 127.49 125.22 126.18 0.3M
2023-07-14 128.01 128.13 126.52 126.69 0.3M
2023-07-13 125.68 127.43 125.47 126.76 0.4M
2023-07-12 128.14 128.14 125.17 125.30 0.4M
2023-07-11 123.88 127.33 123.82 127.14 0.5M
2023-07-10 121.86 124.44 121.73 123.81 0.5M
2023-07-07 122.02 122.99 120.64 122.00 0.6M
2023-07-06 122.96 123.28 120.81 122.17 0.7M
2023-07-05 124.20 125.18 122.96 123.65 0.7M
2023-07-03 123.61 124.68 123.42 124.14 0.4M
2023-06-30 124.27 124.71 123.64 123.97 0.6M
2023-06-29 122.34 125.00 121.94 123.67 0.8M
2023-06-28 123.67 123.70 121.67 122.50 0.8M
2023-06-27 124.82 124.92 122.46 123.35 1.0M
2023-06-26 124.59 126.00 124.26 125.08 0.5M
2023-06-23 126.54 126.96 124.12 124.86 2.0M
2023-06-22 127.68 128.69 126.73 127.78 0.4M
2023-06-21 128.25 129.07 127.65 128.27 0.5M
2023-06-20 127.95 128.98 126.53 128.05 0.5M
2023-06-16 129.40 129.82 127.12 128.70 0.9M
2023-06-15 126.69 129.07 126.31 128.93 0.4M
2023-06-14 127.41 128.50 125.27 126.55 0.4M
2023-06-13 125.59 128.01 124.58 127.05 0.9M
2023-06-12 126.17 127.41 125.47 125.61 0.4M
2023-06-09 127.29 128.70 126.60 127.10 0.4M
2023-06-08 128.01 129.96 127.42 127.59 0.4M
2023-06-07 129.00 129.00 127.42 128.52 0.5M
2023-06-06 130.00 131.05 128.26 128.91 0.6M
2023-06-05 127.64 129.90 126.61 129.73 0.5M
2023-06-02 129.66 130.76 127.59 128.34 0.6M
2023-06-01 128.16 129.14 126.00 129.12 0.9M
2023-05-31 126.73 129.99 125.81 128.16 1.9M
2023-05-30 125.49 127.48 125.39 126.84 0.7M
2023-05-26 127.14 127.79 125.78 125.90 0.6M
2023-05-25 127.82 128.04 125.35 127.55 0.5M
2023-05-24 130.07 130.70 128.62 129.11 0.3M
2023-05-23 133.01 133.87 130.26 130.38 0.4M
2023-05-22 134.36 135.43 132.48 132.93 0.5M
2023-05-19 132.61 134.95 132.36 134.27 0.7M
2023-05-18 132.17 132.17 129.52 131.75 0.4M
2023-05-17 131.22 132.25 129.74 132.16 0.5M
2023-05-16 134.22 134.22 130.67 131.03 0.7M
2023-05-15 135.20 136.54 133.77 134.68 0.4M
2023-05-12 137.19 137.85 133.82 135.72 0.4M
2023-05-11 137.00 140.88 136.25 137.09 0.9M
2023-05-10 136.29 137.48 133.84 136.53 0.7M
2023-05-09 138.18 138.37 135.34 135.43 0.7M
2023-05-08 139.64 140.48 137.26 138.68 0.5M
2023-05-05 138.12 139.77 137.48 139.40 0.4M
2023-05-04 136.24 137.73 135.01 136.89 0.5M
2023-05-03 138.13 138.80 136.46 136.63 0.4M
2023-05-02 140.67 141.71 136.51 137.04 0.4M
2023-05-01 140.85 143.20 140.26 141.37 0.3M
2023-04-28 138.74 141.03 138.67 140.47 0.4M
2023-04-27 138.40 140.54 136.86 139.04 0.7M
2023-04-26 140.71 141.14 137.76 137.93 0.5M
2023-04-25 144.00 145.56 140.99 141.18 0.5M
2023-04-24 145.40 145.59 143.52 144.48 0.2M
2023-04-21 145.94 146.64 144.72 145.35 0.2M
2023-04-20 144.42 145.34 143.24 144.94 0.3M
2023-04-19 142.93 145.41 142.50 145.10 0.2M
2023-04-18 145.92 145.92 142.76 143.56 0.2M
2023-04-17 145.53 146.19 144.96 145.93 0.3M
2023-04-14 145.63 146.02 144.53 145.52 0.4M
2023-04-13 144.93 147.14 144.78 145.77 0.4M
2023-04-12 147.45 147.45 143.92 144.05 0.3M
2023-04-11 146.48 147.44 146.23 146.65 0.3M
2023-04-10 146.63 147.00 144.60 146.27 0.3M
2023-04-06 146.58 147.98 145.88 147.16 0.3M
2023-04-05 144.09 146.45 143.72 145.78 0.7M
2023-04-04 145.29 145.45 143.01 143.99 0.4M
2023-04-03 146.09 146.51 144.47 145.41 0.3M
2023-03-31 145.47 146.96 144.43 146.33 0.5M
2023-03-30 144.19 145.33 143.91 144.92 0.4M
2023-03-29 143.77 143.93 142.56 143.41 0.4M
2023-03-28 143.06 144.40 142.54 142.60 0.4M
2023-03-27 141.98 144.25 141.68 143.35 0.5M
2023-03-24 137.35 142.17 135.90 141.28 0.5M
2023-03-23 139.40 140.13 136.46 137.45 0.5M
2023-03-22 139.60 141.56 138.45 138.46 0.4M
2023-03-21 138.78 140.78 138.62 139.71 0.4M
2023-03-20 135.82 138.44 135.12 137.98 0.4M
2023-03-17 137.20 137.20 134.73 135.14 0.7M
2023-03-16 133.45 137.57 132.78 137.22 0.5M
2023-03-15 133.22 135.49 132.50 134.89 0.4M
2023-03-14 135.19 137.89 133.48 135.27 0.6M
2023-03-13 133.00 136.56 132.82 133.98 0.7M
2023-03-10 136.77 137.35 133.53 134.06 0.6M
2023-03-09 139.83 140.16 137.22 137.75 0.5M
2023-03-08 139.03 140.81 138.78 139.83 0.6M
2023-03-07 140.78 141.14 136.94 139.03 1.0M
2023-03-06 145.25 146.07 142.26 142.78 0.5M
2023-03-03 144.59 147.10 143.94 146.12 0.5M
2023-03-02 141.22 145.69 140.23 144.34 1.3M
2023-03-01 139.84 142.25 139.43 140.51 0.5M
2023-02-28 142.36 142.42 139.89 140.40 1.0M
2023-02-27 143.85 144.82 141.20 141.31 0.6M
2023-02-24 144.74 146.50 142.70 143.85 0.6M
2023-02-23 145.37 146.57 144.37 146.19 0.6M
2023-02-22 145.60 146.26 144.60 145.51 0.3M
2023-02-21 146.97 147.48 144.01 145.02 0.6M
2023-02-17 146.82 148.18 145.89 147.73 0.6M
2023-02-16 148.26 149.14 146.29 146.32 0.6M
2023-02-15 149.44 150.73 147.29 149.41 0.8M
2023-02-14 151.11 152.90 150.31 150.69 0.7M
2023-02-13 149.85 151.69 149.02 151.44 0.4M
2023-02-10 149.90 150.65 148.77 150.01 0.4M
2023-02-09 151.50 153.84 149.78 150.02 0.7M
2023-02-08 154.87 155.03 151.00 151.00 0.4M
2023-02-07 152.87 154.56 150.71 154.51 0.4M
2023-02-06 155.96 157.00 151.14 153.13 0.7M
2023-02-03 156.89 158.42 155.29 155.64 0.4M
2023-02-02 157.26 157.40 154.70 156.40 0.3M
2023-02-01 155.79 158.64 154.61 157.77 0.5M
2023-01-31 154.06 156.80 153.53 156.66 0.3M
2023-01-30 156.27 156.27 153.14 153.77 0.3M
2023-01-27 155.46 156.81 153.64 155.57 0.4M
2023-01-26 155.13 156.00 152.35 154.63 0.5M
2023-01-25 153.10 155.42 152.56 155.34 0.4M
2023-01-24 155.16 156.14 152.85 153.15 0.4M
2023-01-23 157.46 157.65 154.96 155.54 0.5M
2023-01-20 155.50 157.70 154.96 157.24 0.3M
2023-01-19 157.76 157.76 155.76 156.12 0.5M
2023-01-18 155.07 158.02 154.83 154.88 0.4M
2023-01-17 155.87 157.32 155.01 155.78 0.3M
2023-01-13 157.74 158.93 156.38 156.47 0.3M
2023-01-12 154.17 157.77 153.00 157.74 0.6M
2023-01-11 152.19 155.13 151.20 154.89 0.5M
2023-01-10 151.95 152.60 150.80 152.60 0.5M
2023-01-09 157.84 157.91 152.17 152.79 0.6M
2023-01-06 160.08 160.83 157.87 158.79 0.5M
2023-01-05 159.60 160.25 157.81 159.38 0.6M
2023-01-04 157.23 160.62 155.33 160.47 0.7M
2023-01-03 159.59 160.96 153.57 156.36 0.5M