AstraZeneca xStock Historical Data

AZNX Page 18
Download
Date Close Price change Market cap Trading volume
Jul 11, 1 AM $ 87.74
+0.35%
$ 87,743 $ 632,519
Jul 11, 12 AM $ 87.44
-0.50%
$ 87,440 $ 638,691
Jul 10, 11 PM $ 87.88
+1.05%
$ 87,879 $ 644,074
Jul 10, 10 PM $ 86.97
-0.43%
$ 86,966 $ 643,764
Jul 10, 9 PM $ 87.34
+0.31%
$ 87,341 $ 644,995
Jul 10, 8 PM $ 87.07
-0.36%
$ 87,071 $ 645,210
Jul 10, 7 PM $ 87.39
-0.13%
$ 87,388 $ 645,209
Jul 10, 6 PM $ 87.5
-0.04%
$ 87,499 $ 645,025
Jul 10, 5 PM $ 87.53
-0.29%
$ 87,530 $ 645,086
Jul 10, 4 PM $ 87.78
+0.26%
$ 87,784 $ 645,554
Jul 10, 3 PM $ 87.55
+0.41%
$ 87,554 $ 646,540
Jul 10, 2 PM $ 87.2
-1.28%
$ 87,199 $ 645,933
Jul 10, 1 PM $ 88.33
-0.98%
$ 88,326 $ 644,805
Jul 10, 12 PM $ 89.2
-0.54%
$ 89,201 $ 645,910
Jul 10, 11 AM $ 89.69
+0.36%
$ 89,692 $ 645,897
Jul 10, 10 AM $ 89.37
-0.08%
$ 89,373 $ 646,031
Jul 10, 9 AM $ 89.44
-0.47%
$ 89,443 $ 645,996
Jul 10, 8 AM $ 89.87
+0.55%
$ 89,867 $ 647,836
Jul 10, 7 AM $ 89.38
-0.43%
$ 89,378 $ 648,387
Jul 10, 6 AM $ 89.77
-0.43%
$ 89,768 $ 647,180
Jul 10, 5 AM $ 90.16
+0.05%
$ 90,156 $ 647,169
Jul 10, 4 AM $ 90.11
-0.17%
$ 90,109 $ 645,281
Jul 10, 3 AM $ 90.27
+0.04%
$ 90,266 $ 644,870
Jul 10, 2 AM $ 90.23
+0.21%
$ 90,232 $ 645,059
Jul 10, 1 AM $ 90.05
-0.17%
$ 90,046 $ 647,079
Jul 10, 12 AM $ 90.2
+0.34%
$ 90,198 $ 647,067
Jul 9, 11 PM $ 89.9
+0.00%
$ 89,896 $ 647,157
Jul 9, 10 PM $ 89.89
-0.42%
$ 89,891 $ 646,882
Jul 9, 9 PM $ 90.27
+0.42%
$ 90,273 $ 646,288
Jul 9, 8 PM $ 89.89
-0.01%
$ 89,892 $ 646,370
Jul 9, 7 PM $ 89.9
-0.71%
$ 89,904 $ 646,244
Jul 9, 6 PM $ 90.55
-0.07%
$ 90,545 $ 644,762
Jul 9, 5 PM $ 90.61
+0.04%
$ 90,606 $ 644,339
Jul 9, 4 PM $ 90.57
+1.19%
$ 90,571 $ 644,343
Jul 9, 3 PM $ 89.5
+0.58%
$ 89,505 $ 644,229
Jul 9, 2 PM $ 88.99
+0.82%
$ 88,991 $ 644,733
Jul 9, 1 PM $ 88.26
+0.00%
$ 88,265 $ 645,180
Jul 9, 12 PM $ 88.26
-0.04%
$ 88,265 $ 645,205
Jul 9, 11 AM $ 88.3
+0.32%
$ 88,304 $ 645,882
Jul 9, 10 AM $ 88.03
+0.83%
$ 88,026 $ 646,249
Jul 9, 9 AM $ 87.3
-1.56%
$ 87,300 $ 646,485
Jul 9, 8 AM $ 88.68
-2.01%
$ 88,680 $ 643,853
Jul 9, 7 AM $ 90.51
-7.20%
$ 90,509 $ 629,226
Jul 9, 6 AM $ 97.53
+1.50%
$ 97,526 $ 628,329
Jul 9, 5 AM $ 96.08
-0.19%
$ 96,083 $ 626,004
Jul 9, 4 AM $ 96.27
-0.80%
$ 96,266 $ 626,755
Jul 9, 3 AM $ 97.05
+1.20%
$ 97,046 $ 627,040
Jul 9, 2 AM $ 95.9
+0.63%
$ 95,897 $ 627,185
Jul 9, 1 AM $ 95.3
-0.03%
$ 95,301 $ 626,979
Jul 9, 12 AM $ 95.33
-0.80%
$ 95,327 $ 627,519