AstraZeneca xStock Historical Data

AZNX Page 19
Download
Date Close Price change Market cap Trading volume
May 15, 8 AM $ 93.04
-0.01%
$ 93,040 $ 622,990
May 15, 7 AM $ 93.05
+0.00%
$ 93,050 $ 622,785
May 15, 6 AM $ 93.05
-0.61%
$ 93,050 $ 622,802
May 15, 5 AM $ 93.63
+0.04%
$ 93,633 $ 629,426
May 15, 4 AM $ 93.59
+0.12%
$ 93,590 $ 616,251
May 15, 3 AM $ 93.48
+0.32%
$ 93,479 $ 634,748
May 15, 2 AM $ 93.18
+0.74%
$ 93,181 $ 634,818
May 15, 1 AM $ 92.5
+0.01%
$ 92,500 $ 633,614
May 15, 12 AM $ 92.49
+0.00%
$ 92,491 $ 633,155
May 14, 11 PM $ 92.49
-0.48%
$ 92,491 $ 633,051
May 14, 10 PM $ 92.94
+0.02%
$ 92,939 $ 633,217
May 14, 9 PM $ 92.92
+0.14%
$ 92,920 $ 633,182
May 14, 8 PM $ 92.79
-0.11%
$ 92,790 $ 630,660
May 14, 7 PM $ 92.89
-0.04%
$ 92,891 $ 629,506
May 14, 6 PM $ 92.93
+0.01%
$ 92,929 $ 629,627
May 14, 5 PM $ 92.92
+0.02%
$ 92,920 $ 628,538
May 14, 4 PM $ 92.9
-0.01%
$ 92,900 $ 627,970
May 14, 3 PM $ 92.91
-0.70%
$ 92,910 $ 628,498
May 14, 2 PM $ 93.57
+0.31%
$ 93,570 $ 627,710
May 14, 1 PM $ 93.28
-0.55%
$ 93,281 $ 629,233
May 14, 12 PM $ 93.8
+0.01%
$ 93,799 $ 628,824
May 14, 11 AM $ 93.79
-0.50%
$ 93,790 $ 628,566
May 14, 10 AM $ 94.26
+1.15%
$ 94,261 $ 628,910
May 14, 9 AM $ 93.19
+0.00%
$ 93,190 $ 625,966
May 14, 8 AM $ 93.19
+0.02%
$ 93,190 $ 627,341
May 14, 7 AM $ 93.17
+0.01%
$ 93,170 $ 627,078
May 14, 6 AM $ 93.16
-0.01%
$ 93,161 $ 627,129
May 14, 5 AM $ 93.17
-0.34%
$ 93,170 $ 627,506
May 14, 4 AM $ 93.49
-0.81%
$ 93,491 $ 626,155
May 14, 3 AM $ 94.25
-0.02%
$ 94,250 $ 599,938
May 14, 2 AM $ 94.27
+0.01%
$ 94,269 $ 629,228
May 14, 1 AM $ 94.26
+0.02%
$ 94,260 $ 647,487
May 14, 12 AM $ 94.24
-0.02%
$ 94,240 $ 647,845
May 13, 11 PM $ 94.26
+0.01%
$ 94,260 $ 647,888
May 13, 10 PM $ 94.25
+0.01%
$ 94,250 $ 647,111
May 13, 9 PM $ 94.24
-0.02%
$ 94,240 $ 646,599
May 13, 8 PM $ 94.26
+0.02%
$ 94,260 $ 646,759
May 13, 7 PM $ 94.24
+0.86%
$ 94,240 $ 646,274
May 13, 6 PM $ 93.44
-0.01%
$ 93,440 $ 646,184
May 13, 5 PM $ 93.45
-0.02%
$ 93,450 $ 646,445
May 13, 4 PM $ 93.47
+0.00%
$ 93,469 $ 646,389
May 13, 3 PM $ 93.47
+0.01%
$ 93,469 $ 645,693
May 13, 2 PM $ 93.46
+0.72%
$ 93,460 $ 645,148
May 13, 1 PM $ 92.79
+0.15%
$ 92,790 $ 642,705
May 13, 12 PM $ 92.65
-0.01%
$ 92,650 $ 642,268
May 13, 11 AM $ 92.66
+0.02%
$ 92,660 $ 642,508
May 13, 10 AM $ 92.64
-1.68%
$ 92,641 $ 642,220
May 13, 9 AM $ 94.22
+2.14%
$ 94,220 $ 641,394
May 13, 8 AM $ 92.24
-0.04%
$ 92,242 $ 640,210
May 13, 7 AM $ 92.28
+0.24%
$ 92,280 $ 640,318