AstraZeneca xStock Historical Data

AZNX Page 28
Download
Date Close Price change Market cap Trading volume
Jun 20, 2 PM $ 89.2
+0.01%
$ 89,198 $ 642,340
Jun 20, 1 PM $ 89.19
-0.01%
$ 89,189 $ 642,764
Jun 20, 12 PM $ 89.17
+0.02%
$ 89,173 $ 642,968
Jun 20, 11 AM $ 89.15
-0.06%
$ 89,151 $ 642,231
Jun 20, 10 AM $ 89.19
-0.05%
$ 89,186 $ 642,023
Jun 20, 9 AM $ 89.24
+0.00%
$ 89,242 $ 642,291
Jun 20, 8 AM $ 89.24
-0.01%
$ 89,242 $ 642,277
Jun 20, 7 AM $ 89.25
+0.00%
$ 89,248 $ 642,558
Jun 20, 6 AM $ 89.25
-0.01%
$ 89,252 $ 641,786
Jun 20, 5 AM $ 89.26
-0.03%
$ 89,261 $ 641,430
Jun 20, 4 AM $ 89.29
+0.02%
$ 89,288 $ 641,939
Jun 20, 3 AM $ 89.26
-0.03%
$ 89,260 $ 641,487
Jun 20, 2 AM $ 89.29
+0.03%
$ 89,288 $ 640,066
Jun 20, 1 AM $ 89.25
-0.06%
$ 89,254 $ 638,102
Jun 20, 12 AM $ 89.29
+0.00%
$ 89,287 $ 635,977
Jun 19, 11 PM $ 89.29
+0.04%
$ 89,291 $ 634,374
Jun 19, 10 PM $ 89.26
-0.05%
$ 89,260 $ 632,016
Jun 19, 9 PM $ 89.3
-0.01%
$ 89,302 $ 630,618
Jun 19, 8 PM $ 89.31
+0.00%
$ 89,315 $ 629,722
Jun 19, 7 PM $ 89.33
+0.05%
$ 89,326 $ 627,739
Jun 19, 6 PM $ 89.27
+0.00%
$ 89,269 $ 625,959
Jun 19, 5 PM $ 89.31
+0.02%
$ 89,309 $ 624,130
Jun 19, 4 PM $ 89.29
+0.02%
$ 89,291 $ 622,496
Jun 19, 3 PM $ 89.28
+0.03%
$ 89,278 $ 619,904
Jun 19, 2 PM $ 89.25
-0.02%
$ 89,252 $ 618,868
Jun 19, 1 PM $ 89.27
+0.04%
$ 89,269 $ 616,300
Jun 19, 12 PM $ 89.21
-0.03%
$ 89,211 $ 613,442
Jun 19, 11 AM $ 89.23
+0.00%
$ 89,234 $ 612,229
Jun 19, 10 AM $ 89.23
+0.02%
$ 89,230 $ 610,332
Jun 19, 9 AM $ 89.21
-0.02%
$ 89,213 $ 608,614
Jun 19, 8 AM $ 89.23
+0.04%
$ 89,226 $ 607,314
Jun 19, 7 AM $ 89.19
-0.03%
$ 89,188 $ 606,303
Jun 19, 6 AM $ 89.22
+0.00%
$ 89,215 $ 604,649
Jun 19, 5 AM $ 89.22
+0.02%
$ 89,217 $ 603,689
Jun 19, 4 AM $ 89.2
+0.00%
$ 89,203 $ 602,155
Jun 19, 3 AM $ 89.2
-0.01%
$ 89,200 $ 599,246
Jun 19, 2 AM $ 89.21
+0.00%
$ 89,210 $ 599,511
Jun 19, 1 AM $ 89.18
-0.04%
$ 89,180 $ 600,167
Jun 19, 12 AM $ 89.22
+0.04%
$ 89,220 $ 600,421
Jun 18, 11 PM $ 89.18
-0.03%
$ 89,180 $ 600,763
Jun 18, 10 PM $ 89.21
+0.02%
$ 89,210 $ 600,840
Jun 18, 9 PM $ 89.18
-0.04%
$ 89,180 $ 600,765
Jun 18, 8 PM $ 89.22
+0.03%
$ 89,220 $ 600,236
Jun 18, 7 PM $ 89.19
-0.02%
$ 89,190 $ 600,248
Jun 18, 6 PM $ 89.21
+0.02%
$ 89,210 $ 599,356
Jun 18, 5 PM $ 89.23
+0.04%
$ 89,230 $ 599,702
Jun 18, 4 PM $ 89.19
-0.04%
$ 89,190 $ 599,176
Jun 18, 3 PM $ 89.21
-0.01%
$ 89,210 $ 599,970
Jun 18, 2 PM $ 89.22
+0.00%
$ 89,220 $ 599,299
Jun 18, 1 PM $ 89.2
+0.02%
$ 89,200 $ 599,696