AstraZeneca xStock Historical Data

AZNX Page 2
Download
Date Close Price change Market cap Trading volume
Aug 12, 8 PM $ 79.95
-0.59%
$ 79,952 $ 79,539
Aug 12, 7 PM $ 80.43
+0.10%
$ 80,430 $ 78,869
Aug 12, 6 PM $ 80.35
+0.24%
$ 80,351 $ 80,075
Aug 12, 5 PM $ 80.16
+0.05%
$ 80,161 $ 78,499
Aug 12, 4 PM $ 80.12
-0.05%
$ 80,120 $ 80,463
Aug 12, 3 PM $ 80.16
-0.30%
$ 80,163 $ 79,708
Aug 12, 2 PM $ 80.41
-0.33%
$ 80,407 $ 79,854
Aug 12, 1 PM $ 80.67
+0.13%
$ 80,669 $ 79,410
Aug 12, 12 PM $ 80.56
+0.13%
$ 80,562 $ 85,265
Aug 12, 11 AM $ 80.46
-0.43%
$ 80,456 $ 84,019
Aug 12, 10 AM $ 80.8
+0.25%
$ 80,802 $ 84,215
Aug 12, 9 AM $ 80.66
-0.29%
$ 80,657 $ 82,909
Aug 12, 8 AM $ 80.89
-0.43%
$ 80,891 $ 83,071
Aug 12, 7 AM $ 81.24
-0.14%
$ 81,238 $ 82,228
Aug 12, 6 AM $ 81.35
-0.49%
$ 81,353 $ 81,818
Aug 12, 5 AM $ 81.75
-0.29%
$ 81,755 $ 82,146
Aug 12, 4 AM $ 81.99
+0.24%
$ 81,992 $ 81,235
Aug 12, 3 AM $ 81.78
-0.67%
$ 81,778 $ 80,791
Aug 12, 2 AM $ 82.33
-0.51%
$ 82,326 $ 81,123
Aug 12, 1 AM $ 82.75
+0.46%
$ 82,751 $ 81,467
Aug 12, 12 AM $ 82.37
+0.65%
$ 82,369 $ 82,173
Aug 11, 11 PM $ 81.84
+0.08%
$ 81,837 $ 81,636
Aug 11, 10 PM $ 81.77
+0.62%
$ 81,767 $ 87,622
Aug 11, 9 PM $ 81.27
+0.11%
$ 81,267 $ 88,048
Aug 11, 8 PM $ 81.18
-0.57%
$ 81,177 $ 87,581
Aug 11, 7 PM $ 81.65
+0.13%
$ 81,646 $ 87,536
Aug 11, 6 PM $ 81.54
-0.17%
$ 81,538 $ 86,142
Aug 11, 5 PM $ 81.67
-0.02%
$ 81,674 $ 84,954
Aug 11, 4 PM $ 81.69
-0.77%
$ 81,695 $ 83,500
Aug 11, 3 PM $ 82.33
-0.29%
$ 82,326 $ 84,219
Aug 11, 2 PM $ 82.56
-0.89%
$ 82,563 $ 85,674
Aug 11, 1 PM $ 83.3
+0.16%
$ 83,302 $ 93,177
Aug 11, 12 PM $ 83.17
+0.06%
$ 83,170 $ 97,643
Aug 11, 11 AM $ 83.12
-0.04%
$ 83,122 $ 98,448
Aug 11, 10 AM $ 83.15
+0.67%
$ 83,151 $ 103,925
Aug 11, 9 AM $ 82.6
+0.10%
$ 82,600 $ 104,113
Aug 11, 8 AM $ 82.51
-0.32%
$ 82,513 $ 103,927
Aug 11, 7 AM $ 82.78
+0.80%
$ 82,777 $ 103,611
Aug 11, 6 AM $ 82.74
-0.03%
$ 82,745 $ 97,616
Aug 11, 5 AM $ 82.77
-0.64%
$ 82,769 $ 97,624
Aug 11, 4 AM $ 82.77
+0.19%
$ 82,774 $ 98,454
Aug 11, 3 AM $ 82.62
-0.28%
$ 82,620 $ 98,849
Aug 11, 2 AM $ 82.85
-0.28%
$ 82,850 $ 98,736
Aug 11, 1 AM $ 83.08
+0.27%
$ 83,083 $ 98,458
Aug 11, 12 AM $ 82.86
+0.52%
$ 82,862 $ 98,703
Aug 10, 11 PM $ 82.43
-0.39%
$ 82,430 $ 98,493
Aug 10, 10 PM $ 82.75
-0.79%
$ 82,750 $ 90,982
Aug 10, 9 PM $ 83.34
-0.20%
$ 83,345 $ 89,226
Aug 10, 8 PM $ 83.67
+1.13%
$ 83,670 $ 88,999
Aug 10, 7 PM $ 82.74
-0.27%
$ 82,738 $ 87,606