AstraZeneca xStock Historical Data

AZNX Page 28
Download
Date Close Price change Market cap Trading volume
Apr 27, 5 AM $ 96.1
-0.40%
$ 96,102 $ 601,931
Apr 27, 4 AM $ 96.48
-0.02%
$ 96,480 $ 596,291
Apr 27, 3 AM $ 96.5
+0.03%
$ 96,500 $ 595,741
Apr 27, 2 AM $ 96.49
+0.02%
$ 96,490 $ 595,342
Apr 27, 1 AM $ 96.47
+0.00%
$ 96,470 $ 595,601
Apr 27, 12 AM $ 96.47
+0.49%
$ 96,470 $ 595,741
Apr 26, 11 PM $ 96
-0.04%
$ 96,000 $ 596,600
Apr 26, 10 PM $ 96
-0.04%
$ 96,000 $ 595,762
Apr 26, 9 PM $ 96.04
+0.03%
$ 96,040 $ 595,066
Apr 26, 8 PM $ 96.04
+0.01%
$ 96,040 $ 594,750
Apr 26, 7 PM $ 96.03
+0.03%
$ 96,030 $ 595,194
Apr 26, 6 PM $ 96
-0.02%
$ 96,000 $ 594,379
Apr 26, 5 PM $ 96.02
+0.00%
$ 96,020 $ 594,050
Apr 26, 4 PM $ 96.02
-0.01%
$ 96,020 $ 593,977
Apr 26, 3 PM $ 96.03
+0.01%
$ 96,030 $ 594,177
Apr 26, 2 PM $ 96.02
-0.01%
$ 96,020 $ 594,008
Apr 26, 1 PM $ 96.03
+0.01%
$ 96,030 $ 593,776
Apr 26, 12 PM $ 96.02
-0.33%
$ 96,020 $ 594,135
Apr 26, 11 AM $ 96.34
+0.41%
$ 96,340 $ 594,116
Apr 26, 10 AM $ 95.95
-0.02%
$ 95,950 $ 593,448
Apr 26, 9 AM $ 95.97
+0.02%
$ 95,970 $ 592,605
Apr 26, 8 AM $ 95.95
-0.04%
$ 95,950 $ 592,215
Apr 26, 7 AM $ 95.99
+0.01%
$ 95,990 $ 591,670
Apr 26, 6 AM $ 95.98
+0.03%
$ 95,980 $ 591,825
Apr 26, 5 AM $ 95.95
-0.02%
$ 95,950 $ 591,896
Apr 26, 4 AM $ 95.97
-0.02%
$ 95,970 $ 592,766
Apr 26, 3 AM $ 95.99
+0.03%
$ 95,990 $ 592,945
Apr 26, 2 AM $ 95.96
-0.01%
$ 95,960 $ 593,524
Apr 26, 1 AM $ 95.97
+0.00%
$ 95,970 $ 593,177
Apr 26, 12 AM $ 95.97
-0.02%
$ 95,970 $ 593,889
Apr 25, 11 PM $ 95.97
-0.01%
$ 95,970 $ 592,644
Apr 25, 10 PM $ 95.99
+0.03%
$ 95,990 $ 593,387
Apr 25, 9 PM $ 95.97
-0.01%
$ 95,970 $ 593,624
Apr 25, 8 PM $ 95.98
+0.03%
$ 95,980 $ 594,067
Apr 25, 7 PM $ 95.95
-0.04%
$ 95,950 $ 594,096
Apr 25, 6 PM $ 95.99
+0.02%
$ 95,990 $ 594,241
Apr 25, 5 PM $ 95.97
+0.00%
$ 95,970 $ 594,043
Apr 25, 4 PM $ 95.97
+0.02%
$ 95,970 $ 593,456
Apr 25, 3 PM $ 95.95
-0.02%
$ 95,950 $ 592,929
Apr 25, 2 PM $ 95.97
+0.00%
$ 95,970 $ 592,678
Apr 25, 1 PM $ 95.97
-0.45%
$ 95,970 $ 592,503
Apr 25, 12 PM $ 96.4
+0.02%
$ 96,400 $ 592,538
Apr 25, 11 AM $ 96.38
-0.04%
$ 96,380 $ 593,155
Apr 25, 10 AM $ 96.42
+0.04%
$ 96,420 $ 593,110
Apr 25, 9 AM $ 96.38
+0.00%
$ 96,380 $ 593,799
Apr 25, 8 AM $ 96.38
-0.04%
$ 96,380 $ 593,669
Apr 25, 7 AM $ 96.42
+0.02%
$ 96,420 $ 593,997
Apr 25, 6 AM $ 96.4
+0.01%
$ 96,400 $ 593,976
Apr 25, 5 AM $ 96.39
-0.02%
$ 96,390 $ 593,016
Apr 25, 4 AM $ 96.39
-0.03%
$ 96,390 $ 603,773