AstraZeneca xStock Historical Data

AZNX Page 18
Download
Date Close Price change Market cap Trading volume
Mar 16, 3 PM $ 95.1
-0.05%
$ 97,711 $ 613,229
Mar 16, 2 PM $ 95.15
+0.46%
$ 95,150 $ 613,654
Mar 16, 1 PM $ 94.71
+0.63%
$ 94,611 $ 613,551
Mar 16, 12 PM $ 94.12
-3.01%
$ 94,120 $ 612,753
Mar 16, 11 AM $ 97.04
+0.10%
$ 97,040 $ 613,483
Mar 16, 10 AM $ 96.94
+3.02%
$ 96,940 $ 612,050
Mar 16, 9 AM $ 94.1
-2.77%
$ 94,100 $ 611,478
Mar 16, 8 AM $ 96.78
+1.42%
$ 96,780 $ 611,282
Mar 16, 7 AM $ 95.42
+0.91%
$ 95,423 $ 610,601
Mar 16, 6 AM $ 94.59
-0.79%
$ 94,595 $ 610,327
Mar 16, 5 AM $ 95.35
+0.84%
$ 95,350 $ 610,010
Mar 16, 4 AM $ 94.56
-3.45%
$ 94,556 $ 609,935
Mar 16, 3 AM $ 97.93
+0.02%
$ 97,930 $ 610,245
Mar 16, 2 AM $ 97.91
+2.89%
$ 97,911 $ 609,670
Mar 16, 1 AM $ 95.16
-0.25%
$ 95,160 $ 609,802
Mar 16, 12 AM $ 95.4
-2.47%
$ 95,399 $ 609,341
Mar 15, 11 PM $ 97.82
+2.62%
$ 97,819 $ 609,058
Mar 15, 10 PM $ 95.29
+0.89%
$ 95,289 $ 609,441
Mar 15, 9 PM $ 94.45
-2.87%
$ 94,450 $ 608,749
Mar 15, 8 PM $ 97.24
+2.88%
$ 97,239 $ 607,743
Mar 15, 7 PM $ 94.52
-0.39%
$ 94,520 $ 607,807
Mar 15, 6 PM $ 94.89
-1.71%
$ 94,890 $ 608,913
Mar 15, 5 PM $ 96.54
+2.35%
$ 96,539 $ 607,820
Mar 15, 4 PM $ 94.32
-1.04%
$ 94,321 $ 607,466
Mar 15, 3 PM $ 95.28
+0.28%
$ 95,280 $ 607,095
Mar 15, 2 PM $ 95.01
-1.37%
$ 95,010 $ 607,960
Mar 15, 1 PM $ 96.35
+1.18%
$ 96,347 $ 606,903
Mar 15, 12 PM $ 95.22
-2.60%
$ 95,221 $ 607,315
Mar 15, 11 AM $ 97.76
+2.98%
$ 97,760 $ 607,354
Mar 15, 10 AM $ 94.93
-2.78%
$ 94,932 $ 607,714
Mar 15, 9 AM $ 97.64
-0.30%
$ 97,644 $ 607,964
Mar 15, 8 AM $ 97.94
+0.32%
$ 97,939 $ 609,226
Mar 15, 7 AM $ 97.67
+2.64%
$ 97,670 $ 608,847
Mar 15, 6 AM $ 95.12
-2.70%
$ 95,121 $ 609,112
Mar 15, 5 AM $ 97.76
+2.96%
$ 97,760 $ 609,184
Mar 15, 4 AM $ 94.94
-0.03%
$ 94,941 $ 609,155
Mar 15, 3 AM $ 94.97
-2.90%
$ 94,972 $ 608,541
Mar 15, 2 AM $ 97.85
+2.88%
$ 97,850 $ 608,820
Mar 15, 1 AM $ 95.11
-1.06%
$ 95,109 $ 608,011
Mar 15, 12 AM $ 96.1
+0.95%
$ 96,103 $ 608,499
Mar 14, 11 PM $ 95.2
-2.72%
$ 95,201 $ 608,689
Mar 14, 10 PM $ 97.9
+2.85%
$ 97,901 $ 608,771
Mar 14, 9 PM $ 95.19
-2.78%
$ 95,189 $ 609,320
Mar 14, 8 PM $ 97.87
+3.06%
$ 97,871 $ 609,703
Mar 14, 7 PM $ 94.92
-0.44%
$ 94,920 $ 608,875
Mar 14, 6 PM $ 95.38
-2.57%
$ 95,377 $ 607,134
Mar 14, 5 PM $ 97.89
+0.47%
$ 97,890 $ 608,070
Mar 14, 4 PM $ 97.43
+0.10%
$ 97,430 $ 607,371
Mar 14, 3 PM $ 97.33
-0.50%
$ 97,329 $ 607,179
Mar 14, 2 PM $ 97.82
+0.34%
$ 97,819 $ 607,083