AstraZeneca xStock Historical Data

AZNX Page 24
Download
Date Close Price change Market cap Trading volume
Mar 4, 11 AM $ 100.82
+0.91%
$ 100,821 $ 612,448
Mar 4, 9 AM $ 102.4
-0.30%
$ 102,401 $ 614,745
Mar 4, 8 AM $ 102.71
-0.03%
$ 102,709 $ 614,668
Mar 4, 7 AM $ 102.7
+2.34%
$ 102,701 $ 615,168
Mar 4, 6 AM $ 100.35
-2.36%
$ 100,350 $ 615,973
Mar 4, 5 AM $ 102.77
+2.54%
$ 102,771 $ 616,102
Mar 4, 4 AM $ 102.75
-0.32%
$ 102,754 $ 615,905
Mar 4, 3 AM $ 103.08
+2.35%
$ 103,083 $ 615,864
Mar 4, 2 AM $ 100.71
-0.62%
$ 100,711 $ 615,965
Mar 4, 1 AM $ 102.22
-0.60%
$ 102,222 $ 615,887
Mar 4, 12 AM $ 102.84
+2.24%
$ 102,843 $ 616,805
Mar 3, 11 PM $ 100.59
-2.58%
$ 100,587 $ 617,147
Mar 3, 10 PM $ 103.25
+1.90%
$ 103,250 $ 617,192
Mar 3, 9 PM $ 101.32
+0.77%
$ 101,320 $ 616,856
Mar 3, 8 PM $ 100.54
+0.64%
$ 100,544 $ 616,412
Mar 3, 7 PM $ 99.9
-0.99%
$ 99,904 $ 617,148
Mar 3, 6 PM $ 100.9
+0.36%
$ 100,902 $ 616,230
Mar 3, 5 PM $ 100.54
+0.52%
$ 100,536 $ 615,233
Mar 3, 4 PM $ 100.02
+0.06%
$ 100,017 $ 614,689
Mar 3, 3 PM $ 100.58
+0.70%
$ 100,584 $ 611,832
Mar 3, 2 PM $ 99.88
+0.90%
$ 99,882 $ 611,005
Mar 3, 1 PM $ 99
-1.47%
$ 98,995 $ 608,972
Mar 3, 12 PM $ 100.48
-0.42%
$ 100,476 $ 610,136
Mar 3, 11 AM $ 100.9
+1.63%
$ 100,899 $ 610,328
Mar 3, 10 AM $ 99.28
+0.38%
$ 99,284 $ 610,903
Mar 3, 9 AM $ 98.91
-3.41%
$ 98,913 $ 610,633
Mar 3, 8 AM $ 102.38
-2.02%
$ 102,384 $ 611,242
Mar 3, 7 AM $ 104.5
+0.65%
$ 104,497 $ 611,345
Mar 3, 6 AM $ 103.82
+1.52%
$ 103,820 $ 611,526
Mar 3, 5 AM $ 102.27
-2.67%
$ 102,268 $ 610,961
Mar 3, 4 AM $ 105.08
+2.09%
$ 105,075 $ 610,357
Mar 3, 3 AM $ 102.92
+0.16%
$ 102,921 $ 610,056
Mar 3, 2 AM $ 102.8
+0.14%
$ 102,795 $ 610,048
Mar 3, 1 AM $ 102.65
-2.32%
$ 102,650 $ 610,369
Mar 3, 12 AM $ 105.09
+2.52%
$ 105,090 $ 610,498
Mar 2, 11 PM $ 102.51
-0.32%
$ 102,509 $ 611,063
Mar 2, 10 PM $ 102.84
+0.73%
$ 102,838 $ 610,841
Mar 2, 9 PM $ 102.1
+0.58%
$ 102,095 $ 610,813
Mar 2, 8 PM $ 101.51
-2.69%
$ 101,509 $ 610,683
Mar 2, 7 PM $ 104.32
+2.47%
$ 104,320 $ 610,757
Mar 2, 6 PM $ 101.81
-2.21%
$ 101,806 $ 610,822
Mar 2, 5 PM $ 104.11
-0.14%
$ 104,105 $ 610,498
Mar 2, 4 PM $ 104.25
+2.93%
$ 104,249 $ 611,125
Mar 2, 3 PM $ 101.28
-3.57%
$ 101,281 $ 610,716
Mar 2, 2 PM $ 105.03
+3.23%
$ 105,031 $ 610,268
Mar 2, 1 PM $ 101.75
-3.08%
$ 101,747 $ 610,578
Mar 2, 12 PM $ 104.98
+1.89%
$ 104,979 $ 609,524
Mar 2, 11 AM $ 103.03
+0.23%
$ 103,033 $ 608,232
Mar 2, 10 AM $ 102.8
-2.24%
$ 102,800 $ 607,701
Mar 2, 9 AM $ 105.16
+0.06%
$ 105,159 $ 607,846