AstraZeneca xStock Historical Data

AZNX Page 14
Download
Date Close Price change Market cap Trading volume
Mar 24, 4 PM $ 92.91
-2.64%
$ 92,910 $ 613,214
Mar 24, 3 PM $ 95.43
+3.34%
$ 95,431 $ 613,007
Mar 24, 2 PM $ 92.35
-2.50%
$ 92,350 $ 612,764
Mar 24, 1 PM $ 94.72
-0.04%
$ 94,719 $ 611,966
Mar 24, 12 PM $ 94.76
-0.25%
$ 94,760 $ 612,912
Mar 24, 11 AM $ 95.03
-0.06%
$ 95,031 $ 612,045
Mar 24, 10 AM $ 95.13
-0.14%
$ 95,131 $ 611,518
Mar 24, 9 AM $ 95.26
+2.97%
$ 95,261 $ 611,154
Mar 24, 8 AM $ 92.51
+0.26%
$ 92,510 $ 611,624
Mar 24, 7 AM $ 92.27
-0.02%
$ 92,271 $ 611,846
Mar 24, 6 AM $ 92.29
-0.10%
$ 92,290 $ 611,695
Mar 24, 5 AM $ 92.38
+0.06%
$ 92,380 $ 612,014
Mar 24, 4 AM $ 92.32
-2.89%
$ 92,321 $ 612,599
Mar 24, 3 AM $ 95.03
+2.78%
$ 95,028 $ 612,612
Mar 24, 2 AM $ 92.42
-2.81%
$ 92,419 $ 612,099
Mar 24, 1 AM $ 95.09
+1.74%
$ 95,090 $ 612,625
Mar 24, 12 AM $ 93.46
+0.58%
$ 93,460 $ 612,423
Mar 23, 11 PM $ 92.92
-2.99%
$ 92,920 $ 611,975
Mar 23, 10 PM $ 95.78
+0.00%
$ 95,780 $ 611,328
Mar 23, 9 PM $ 95.78
+0.26%
$ 95,780 $ 611,518
Mar 23, 8 PM $ 95.53
+4.22%
$ 95,530 $ 611,474
Mar 23, 7 PM $ 91.66
-0.25%
$ 91,660 $ 610,965
Mar 23, 6 PM $ 94.27
+3.26%
$ 94,269 $ 610,416
Mar 23, 5 PM $ 91.29
+0.13%
$ 91,290 $ 610,791
Mar 23, 4 PM $ 91.17
-0.53%
$ 91,169 $ 610,525
Mar 23, 3 PM $ 91.65
-2.63%
$ 91,648 $ 610,465
Mar 23, 2 PM $ 94.09
+0.02%
$ 94,093 $ 609,956
Mar 23, 1 PM $ 94.32
+0.09%
$ 94,321 $ 610,496
Mar 23, 12 PM $ 94.24
+3.63%
$ 94,240 $ 609,035
Mar 23, 11 AM $ 90.94
-2.83%
$ 90,941 $ 609,961
Mar 23, 10 AM $ 93.62
+4.59%
$ 93,620 $ 610,559
Mar 23, 9 AM $ 89.51
-0.21%
$ 89,510 $ 610,547
Mar 23, 8 AM $ 89.7
-3.66%
$ 89,700 $ 610,711
Mar 23, 7 AM $ 93.11
+3.19%
$ 93,110 $ 610,614
Mar 23, 6 AM $ 90.23
-5.20%
$ 90,229 $ 609,890
Mar 23, 5 AM $ 95.15
+2.61%
$ 95,146 $ 609,661
Mar 23, 4 AM $ 92.73
-2.63%
$ 92,730 $ 609,489
Mar 23, 3 AM $ 95.23
+2.85%
$ 95,230 $ 609,994
Mar 23, 2 AM $ 92.59
-0.17%
$ 92,590 $ 610,358
Mar 23, 1 AM $ 92.75
+0.30%
$ 92,750 $ 610,413
Mar 23, 12 AM $ 92.47
-0.61%
$ 92,470 $ 610,400
Mar 22, 11 PM $ 93.04
-2.30%
$ 93,039 $ 611,165
Mar 22, 10 PM $ 95.23
+3.21%
$ 95,230 $ 611,831
Mar 22, 9 PM $ 92.27
-3.09%
$ 92,269 $ 611,439
Mar 22, 8 PM $ 95.21
+3.39%
$ 95,210 $ 611,644
Mar 22, 7 PM $ 92.09
-0.84%
$ 92,089 $ 610,738
Mar 22, 6 PM $ 92.87
+1.53%
$ 92,870 $ 611,219
Mar 22, 5 PM $ 91.47
+0.08%
$ 91,470 $ 611,377
Mar 22, 4 PM $ 91.4
-4.03%
$ 91,400 $ 611,761
Mar 22, 3 PM $ 95.24
+3.34%
$ 95,239 $ 612,148