AstraZeneca xStock Historical Data

AZNX Page 28
Download
Date Close Price change Market cap Trading volume
Feb 24, 10 AM $ 105.7
+1.34%
$ 105,697 $ 609,077
Feb 24, 9 AM $ 104.3
+1.05%
$ 104,296 $ 609,995
Feb 24, 8 AM $ 103.21
+1.88%
$ 103,212 $ 611,523
Feb 24, 7 AM $ 101.31
-1.67%
$ 101,312 $ 613,069
Feb 24, 6 AM $ 103.03
+0.18%
$ 103,031 $ 612,316
Feb 24, 5 AM $ 102.85
-2.56%
$ 102,850 $ 612,010
Feb 24, 4 AM $ 105.55
+5.65%
$ 105,550 $ 611,243
Feb 24, 3 AM $ 99.86
-4.38%
$ 99,858 $ 611,327
Feb 24, 2 AM $ 104.43
-0.46%
$ 104,429 $ 611,828
Feb 24, 1 AM $ 104.91
+2.71%
$ 104,911 $ 610,963
Feb 24, 12 AM $ 102.15
-1.48%
$ 102,146 $ 611,311
Feb 23, 11 PM $ 103.68
-2.90%
$ 103,684 $ 610,922
Feb 23, 10 PM $ 106.78
+4.31%
$ 106,780 $ 610,772
Feb 23, 9 PM $ 102.37
+0.36%
$ 102,372 $ 611,589
Feb 23, 8 PM $ 102.01
-0.53%
$ 102,010 $ 612,109
Feb 23, 7 PM $ 102.56
-0.38%
$ 102,558 $ 611,695
Feb 23, 6 PM $ 102.95
-0.35%
$ 102,946 $ 611,692
Feb 23, 5 PM $ 103.31
-0.50%
$ 103,309 $ 610,285
Feb 23, 4 PM $ 103.83
+1.14%
$ 103,829 $ 610,865
Feb 23, 3 PM $ 102.66
-1.00%
$ 102,661 $ 613,199
Feb 23, 2 PM $ 103.7
+4.51%
$ 103,700 $ 613,678
Feb 23, 1 PM $ 99.18
-3.77%
$ 99,180 $ 613,157
Feb 23, 12 PM $ 105.48
+2.82%
$ 105,480 $ 10,333
Feb 23, 11 AM $ 102.59
+1.38%
$ 102,588 $ 613,684
Feb 23, 10 AM $ 101.19
-0.81%
$ 101,187 $ 612,673
Feb 23, 9 AM $ 102.05
+1.97%
$ 102,048 $ 612,152
Feb 23, 8 AM $ 100.08
-4.31%
$ 100,077 $ 611,079
Feb 23, 7 AM $ 104.59
+0.55%
$ 104,589 $ 608,965
Feb 23, 6 AM $ 104.02
+2.59%
$ 104,017 $ 20,725
Feb 23, 5 AM $ 101.39
+1.06%
$ 101,394 $ 609,244
Feb 23, 4 AM $ 105.04
+4.83%
$ 105,040 $ 609,301
Feb 23, 3 AM $ 100.2
-5.36%
$ 100,200 $ 609,294
Feb 23, 2 AM $ 105.77
+5.70%
$ 105,770 $ 608,778
Feb 23, 1 AM $ 100.07
-4.01%
$ 100,069 $ 609,161
Feb 23, 12 AM $ 103.26
+1.92%
$ 103,256 $ 609,113
Feb 22, 11 PM $ 101.31
-1.59%
$ 101,315 $ 609,552
Feb 22, 10 PM $ 102.95
+0.04%
$ 102,950 $ 608,927
Feb 22, 9 PM $ 102.91
-1.36%
$ 102,906 $ 608,746
Feb 22, 8 PM $ 104.33
+1.95%
$ 104,329 $ 608,164
Feb 22, 7 PM $ 102.33
+0.83%
$ 102,329 $ 607,910
Feb 22, 6 PM $ 101.49
-1.19%
$ 101,492 $ 608,376
Feb 22, 5 PM $ 102.71
+1.21%
$ 102,709 $ 610,161
Feb 22, 4 PM $ 101.48
-2.59%
$ 101,478 $ 610,009
Feb 22, 3 PM $ 104.17
+2.83%
$ 104,175 $ 607,743
Feb 22, 2 PM $ 101.3
+0.00%
$ 101,281 $ 607,712
Feb 22, 1 PM $ 101.3
-1.61%
$ 101,303 $ 607,361
Feb 22, 12 PM $ 102.96
+0.01%
$ 102,960 $ 607,720
Feb 22, 11 AM $ 102.95
+1.62%
$ 102,950 $ 607,257
Feb 22, 10 AM $ 101.31
-0.25%
$ 101,310 $ 607,414
Feb 22, 9 AM $ 101.56
+0.02%
$ 101,559 $ 607,709