AstraZeneca xStock Historical Data

AZNX Page 11
Download
Date Close Price change Market cap Trading volume
Mar 30, 5 PM $ 97.08
-0.24%
$ 97,080 $ 621,317
Mar 30, 4 PM $ 97.36
+0.09%
$ 97,359 $ 621,402
Mar 30, 3 PM $ 97.22
-2.82%
$ 97,220 $ 621,208
Mar 30, 2 PM $ 100.04
+0.34%
$ 100,037 $ 619,691
Mar 30, 1 PM $ 99.7
+2.95%
$ 99,699 $ 618,608
Mar 30, 12 PM $ 96.84
-1.38%
$ 96,840 $ 613,414
Mar 30, 11 AM $ 98.23
+2.59%
$ 98,230 $ 611,211
Mar 30, 10 AM $ 95.75
-1.91%
$ 95,750 $ 611,073
Mar 30, 9 AM $ 97.61
-1.52%
$ 97,610 $ 611,625
Mar 30, 8 AM $ 99.12
+4.33%
$ 99,120 $ 610,062
Mar 30, 7 AM $ 95.01
-2.69%
$ 95,009 $ 608,942
Mar 30, 6 AM $ 97.64
+3.91%
$ 97,640 $ 610,411
Mar 30, 5 AM $ 93.97
-0.42%
$ 93,970 $ 610,256
Mar 30, 4 AM $ 94.37
-0.16%
$ 94,370 $ 609,843
Mar 30, 3 AM $ 94.52
+0.06%
$ 94,521 $ 609,605
Mar 30, 2 AM $ 94.46
+0.06%
$ 94,460 $ 610,125
Mar 30, 1 AM $ 94.4
-3.90%
$ 94,400 $ 610,103
Mar 30, 12 AM $ 98.23
+2.76%
$ 98,229 $ 610,960
Mar 29, 11 PM $ 95.59
-0.02%
$ 95,591 $ 610,627
Mar 29, 10 PM $ 95.61
-0.44%
$ 95,610 $ 609,722
Mar 29, 9 PM $ 96.03
+0.03%
$ 96,030 $ 609,323
Mar 29, 8 PM $ 96.02
+0.07%
$ 96,020 $ 609,357
Mar 29, 7 PM $ 96.02
+0.01%
$ 96,018 $ 609,072
Mar 29, 6 PM $ 95.93
-0.09%
$ 95,933 $ 609,834
Mar 29, 5 PM $ 95.61
-0.39%
$ 95,615 $ 609,304
Mar 29, 4 PM $ 95.62
+0.02%
$ 95,623 $ 610,066
Mar 29, 3 PM $ 95.93
-0.13%
$ 95,927 $ 613,294
Mar 29, 2 PM $ 96.02
+0.44%
$ 96,020 $ 613,898
Mar 29, 1 PM $ 95.62
-0.01%
$ 95,620 $ 614,832
Mar 29, 12 PM $ 95.61
+0.01%
$ 95,610 $ 615,705
Mar 29, 11 AM $ 95.64
-0.35%
$ 95,639 $ 615,616
Mar 29, 10 AM $ 96.05
+0.45%
$ 96,047 $ 616,247
Mar 29, 9 AM $ 95.6
-0.04%
$ 95,600 $ 615,646
Mar 29, 8 AM $ 96.01
-0.04%
$ 96,014 $ 617,013
Mar 29, 7 AM $ 95.95
+0.37%
$ 95,953 $ 617,634
Mar 29, 6 AM $ 95.6
-0.03%
$ 95,600 $ 617,515
Mar 29, 5 AM $ 95.63
-0.38%
$ 95,629 $ 617,986
Mar 29, 4 AM $ 95.99
+0.38%
$ 95,989 $ 618,147
Mar 29, 3 AM $ 95.63
-0.32%
$ 95,629 $ 617,775
Mar 29, 2 AM $ 95.93
-0.11%
$ 95,931 $ 617,180
Mar 29, 1 AM $ 96.04
+0.03%
$ 96,040 $ 618,021
Mar 29, 12 AM $ 96.01
+0.43%
$ 96,011 $ 617,517
Mar 28, 11 PM $ 95.6
-0.04%
$ 95,600 $ 617,709
Mar 28, 10 PM $ 95.63
+0.04%
$ 95,629 $ 617,683
Mar 28, 9 PM $ 95.59
-0.45%
$ 95,591 $ 618,899
Mar 28, 8 PM $ 96.02
+0.01%
$ 96,020 $ 619,254
Mar 28, 7 PM $ 96.01
+0.44%
$ 96,011 $ 618,762
Mar 28, 6 PM $ 95.59
-0.40%
$ 95,591 $ 618,152
Mar 28, 5 PM $ 95.97
-0.04%
$ 95,970 $ 618,545
Mar 28, 4 PM $ 96.01
-0.01%
$ 96,010 $ 618,869