AstraZeneca xStock Historical Data

AZNX Page 26
Download
Date Close Price change Market cap Trading volume
Feb 28, 11 AM $ 105.06
+0.99%
$ 105,060 $ 607,849
Feb 28, 10 AM $ 104.03
-0.55%
$ 104,025 $ 607,716
Feb 28, 9 AM $ 104.61
+0.67%
$ 104,605 $ 607,199
Feb 28, 8 AM $ 103.91
-0.13%
$ 103,908 $ 607,748
Feb 28, 7 AM $ 104.04
-0.89%
$ 104,043 $ 607,288
Feb 28, 6 AM $ 104.06
-0.90%
$ 104,064 $ 606,935
Feb 28, 5 AM $ 105.01
-0.06%
$ 105,011 $ 607,591
Feb 28, 4 AM $ 105.07
+1.01%
$ 105,070 $ 608,692
Feb 28, 3 AM $ 104.02
-0.36%
$ 104,021 $ 608,825
Feb 28, 2 AM $ 104.39
-0.61%
$ 104,394 $ 609,302
Feb 28, 1 AM $ 105.03
+0.20%
$ 105,033 $ 609,586
Feb 28, 12 AM $ 104.82
+0.65%
$ 104,820 $ 609,131
Feb 27, 11 PM $ 104.14
-0.63%
$ 104,139 $ 609,506
Feb 27, 10 PM $ 104.8
-0.20%
$ 104,801 $ 609,137
Feb 27, 9 PM $ 105.01
+1.52%
$ 105,009 $ 609,342
Feb 27, 8 PM $ 103.44
-1.40%
$ 103,437 $ 610,085
Feb 27, 7 PM $ 104.91
+1.15%
$ 104,906 $ 609,562
Feb 27, 6 PM $ 103.71
-1.00%
$ 103,709 $ 609,653
Feb 27, 5 PM $ 104.76
-0.17%
$ 104,758 $ 609,331
Feb 27, 4 PM $ 104.93
+0.39%
$ 104,934 $ 609,899
Feb 27, 3 PM $ 104.53
+1.77%
$ 104,530 $ 610,224
Feb 27, 2 PM $ 102.72
+0.64%
$ 102,717 $ 609,906
Feb 27, 1 PM $ 102.06
-0.03%
$ 102,059 $ 609,354
Feb 27, 12 PM $ 102.09
-1.35%
$ 102,086 $ 608,873
Feb 27, 11 AM $ 103.48
+0.10%
$ 103,481 $ 608,430
Feb 27, 10 AM $ 103.37
+0.86%
$ 103,374 $ 609,119
Feb 27, 9 AM $ 102.47
-1.65%
$ 102,471 $ 610,344
Feb 27, 8 AM $ 104.19
+4.32%
$ 104,188 $ 611,178
Feb 27, 7 AM $ 99.87
-3.92%
$ 99,872 $ 612,568
Feb 27, 6 AM $ 103.94
+0.59%
$ 103,942 $ 612,363
Feb 27, 5 AM $ 103.33
-0.36%
$ 103,333 $ 612,223
Feb 27, 4 AM $ 100.24
+0.62%
$ 100,237 $ 611,602
Feb 27, 3 AM $ 99.62
+0.27%
$ 99,616 $ 610,714
Feb 27, 2 AM $ 99.35
-4.63%
$ 99,348 $ 611,060
Feb 27, 1 AM $ 104.22
+2.64%
$ 104,220 $ 611,023
Feb 27, 12 AM $ 101.54
-1.66%
$ 101,537 $ 611,773
Feb 26, 11 PM $ 103.25
+2.26%
$ 103,253 $ 611,449
Feb 26, 10 PM $ 100.98
-3.09%
$ 100,975 $ 611,878
Feb 26, 9 PM $ 104.19
+2.68%
$ 104,189 $ 612,080
Feb 26, 8 PM $ 101.47
-2.32%
$ 101,468 $ 611,855
Feb 26, 7 PM $ 101.32
-1.27%
$ 101,324 $ 612,251
Feb 26, 6 PM $ 101.05
-0.22%
$ 101,052 $ 611,995
Feb 26, 5 PM $ 101.63
-1.29%
$ 101,633 $ 612,149
Feb 26, 4 PM $ 102.97
-0.06%
$ 102,965 $ 611,941
Feb 26, 3 PM $ 103.04
+1.36%
$ 103,038 $ 611,389
Feb 26, 2 PM $ 101.66
-0.27%
$ 101,659 $ 611,727
Feb 26, 1 PM $ 101.94
-0.22%
$ 101,937 $ 614,809
Feb 26, 12 PM $ 102.16
-1.46%
$ 102,164 $ 615,112
Feb 26, 11 AM $ 103.67
+1.54%
$ 103,672 $ 614,469
Feb 26, 10 AM $ 102.06
-0.41%
$ 102,057 $ 613,763