AstraZeneca xStock Historical Data

AZNX Page 2
Download
Date Close Price change Market cap Trading volume
Apr 17, 4 PM $ 103.64
+0.78%
$ 103,635 $ 541,987
Apr 17, 3 PM $ 102.84
-0.17%
$ 102,836 $ 564,138
Apr 17, 2 PM $ 103.02
+0.12%
$ 103,020 $ 582,543
Apr 17, 1 PM $ 102.89
+0.07%
$ 102,894 $ 600,125
Apr 17, 12 PM $ 102.82
+0.85%
$ 102,824 $ 607,460
Apr 17, 11 AM $ 101.96
-1.99%
$ 101,960 $ 614,127
Apr 17, 10 AM $ 104.03
-0.42%
$ 104,032 $ 633,011
Apr 17, 9 AM $ 104.47
+3.38%
$ 104,473 $ 635,233
Apr 17, 8 AM $ 101.06
-2.60%
$ 101,060 $ 635,141
Apr 17, 7 AM $ 103.76
+0.12%
$ 103,761 $ 634,015
Apr 17, 6 AM $ 103.64
+3.39%
$ 103,640 $ 625,058
Apr 17, 5 AM $ 100.24
-0.41%
$ 100,241 $ 621,093
Apr 17, 4 AM $ 100.65
+0.10%
$ 100,649 $ 620,148
Apr 17, 3 AM $ 100.49
-0.05%
$ 100,489 $ 620,743
Apr 17, 2 AM $ 100.54
-3.26%
$ 100,540 $ 621,181
Apr 17, 1 AM $ 103.93
-2.80%
$ 103,927 $ 621,564
Apr 17, 12 AM $ 106.91
+7.18%
$ 106,910 $ 622,207
Apr 16, 11 PM $ 99.75
-0.05%
$ 99,750 $ 630,984
Apr 16, 10 PM $ 99.8
-1.04%
$ 99,800 $ 630,978
Apr 16, 9 PM $ 100.86
+1.04%
$ 100,860 $ 627,606
Apr 16, 8 PM $ 99.82
-1.76%
$ 99,819 $ 626,889
Apr 16, 7 PM $ 101.61
-0.12%
$ 101,610 $ 627,409
Apr 16, 6 PM $ 101.73
-0.18%
$ 101,730 $ 626,348
Apr 16, 5 PM $ 101.91
-0.09%
$ 101,911 $ 625,264
Apr 16, 4 PM $ 102
-0.24%
$ 102,001 $ 625,454
Apr 16, 3 PM $ 102.29
+0.66%
$ 102,288 $ 625,441
Apr 16, 2 PM $ 101.62
-0.34%
$ 101,617 $ 623,997
Apr 16, 1 PM $ 101.96
-0.19%
$ 101,965 $ 624,661
Apr 16, 12 PM $ 102.16
+0.95%
$ 102,161 $ 624,081
Apr 16, 11 AM $ 101.2
-1.33%
$ 101,203 $ 618,613
Apr 16, 10 AM $ 102.57
+1.14%
$ 102,570 $ 628,201
Apr 16, 9 AM $ 101.41
+1.99%
$ 101,411 $ 626,886
Apr 16, 8 AM $ 99.43
-0.25%
$ 99,430 $ 631,359
Apr 16, 7 AM $ 99.68
-0.65%
$ 99,680 $ 638,000
Apr 16, 6 AM $ 100.33
-0.07%
$ 100,330 $ 643,366
Apr 16, 5 AM $ 100.4
-3.60%
$ 100,400 $ 642,076
Apr 16, 4 AM $ 104.15
+4.88%
$ 104,150 $ 641,370
Apr 16, 3 AM $ 99.3
-5.24%
$ 99,299 $ 641,473
Apr 16, 2 AM $ 104.79
+5.25%
$ 104,790 $ 641,148
Apr 16, 1 AM $ 99.56
-6.04%
$ 99,561 $ 641,199
Apr 16, 12 AM $ 105.97
+1.50%
$ 105,970 $ 640,972
Apr 15, 11 PM $ 104.4
+2.62%
$ 104,400 $ 631,711
Apr 15, 10 PM $ 104.29
+2.33%
$ 104,292 $ 631,755
Apr 15, 9 PM $ 101.5
-1.50%
$ 101,497 $ 631,420
Apr 15, 8 PM $ 103.04
+0.81%
$ 103,041 $ 631,790
Apr 15, 7 PM $ 102.21
-0.02%
$ 102,214 $ 631,820
Apr 15, 6 PM $ 102.24
+0.62%
$ 102,239 $ 631,769
Apr 15, 5 PM $ 101.6
-0.11%
$ 101,605 $ 631,802
Apr 15, 4 PM $ 101.71
+0.38%
$ 101,715 $ 631,430
Apr 15, 3 PM $ 101.32
-0.70%
$ 101,320 $ 630,115