AstraZeneca xStock Historical Data

AZNX Page 30
Download
Date Close Price change Market cap Trading volume
Feb 20, 9 AM $ 102.91
-4.52%
$ 102,987 $ 612,546
Feb 20, 8 AM $ 107.78
-0.10%
$ 107,780 $ 613,192
Feb 20, 7 AM $ 107.89
-0.07%
$ 107,890 $ 612,541
Feb 20, 6 AM $ 107.97
+4.66%
$ 107,970 $ 613,149
Feb 20, 5 AM $ 103.16
-4.68%
$ 103,080 $ 614,322
Feb 20, 4 AM $ 108.23
+4.90%
$ 108,230 $ 614,033
Feb 20, 3 AM $ 103.08
-0.25%
$ 103,081 $ 615,145
Feb 20, 2 AM $ 103.24
-4.02%
$ 103,239 $ 614,090
Feb 20, 1 AM $ 107.56
+6.94%
$ 107,639 $ 605,118
Feb 20, 12 AM $ 100.58
-1.35%
$ 100,581 $ 615,577
Feb 19, 11 PM $ 101.98
+0.04%
$ 101,980 $ 615,234
Feb 19, 10 PM $ 101.98
-0.04%
$ 101,980 $ 614,903
Feb 19, 9 PM $ 102.02
+0.57%
$ 102,019 $ 615,000
Feb 19, 8 PM $ 101.43
-1.27%
$ 101,429 $ 613,680
Feb 19, 7 PM $ 102.73
+1.98%
$ 102,730 $ 613,137
Feb 19, 6 PM $ 100.74
-4.29%
$ 100,738 $ 613,679
Feb 19, 5 PM $ 105.25
+4.17%
$ 105,249 $ 612,794
Feb 19, 4 PM $ 101.04
-3.77%
$ 101,038 $ 612,771
Feb 19, 3 PM $ 105
+2.16%
$ 105,002 $ 611,865
Feb 19, 2 PM $ 102.8
+1.10%
$ 102,802 $ 611,782
Feb 19, 1 PM $ 101.68
+0.05%
$ 101,687 $ 611,607
Feb 19, 12 PM $ 101.62
-2.58%
$ 101,624 $ 612,279
Feb 19, 11 AM $ 104.32
-2.64%
$ 104,321 $ 612,788
Feb 19, 10 AM $ 107.14
+2.12%
$ 107,143 $ 611,787
Feb 19, 9 AM $ 104.92
+0.51%
$ 104,919 $ 611,327
Feb 19, 8 AM $ 104.39
-3.29%
$ 104,387 $ 611,156
Feb 19, 7 AM $ 107.94
+3.71%
$ 107,940 $ 611,304
Feb 19, 6 AM $ 104.08
+0.18%
$ 104,078 $ 611,092
Feb 19, 5 AM $ 103.89
-0.63%
$ 103,891 $ 611,269
Feb 19, 4 AM $ 104.55
+0.47%
$ 104,550 $ 610,355
Feb 19, 3 AM $ 104.06
+0.58%
$ 104,057 $ 610,146
Feb 19, 2 AM $ 103.46
-4.08%
$ 103,459 $ 610,714
Feb 19, 1 AM $ 107.86
+4.68%
$ 107,860 $ 610,684
Feb 19, 12 AM $ 102.99
-0.04%
$ 102,990 $ 610,356
Feb 18, 11 PM $ 103.03
-0.35%
$ 105,785 $ 610,232
Feb 18, 10 PM $ 103.39
-1.44%
$ 103,392 $ 609,947
Feb 18, 9 PM $ 104.91
-0.73%
$ 104,910 $ 609,657
Feb 18, 8 PM $ 105.68
+2.58%
$ 105,679 $ 609,976
Feb 18, 7 PM $ 103.02
-0.01%
$ 103,020 $ 609,799
Feb 18, 6 PM $ 103.03
-2.51%
$ 103,029 $ 609,478
Feb 18, 5 PM $ 105.68
+0.57%
$ 105,679 $ 611,039
Feb 18, 4 PM $ 105.12
+0.74%
$ 105,117 $ 611,225
Feb 18, 3 PM $ 104.35
+0.86%
$ 104,349 $ 611,740
Feb 18, 2 PM $ 103.46
-4.20%
$ 103,457 $ 611,683
Feb 18, 1 PM $ 107.99
+0.93%
$ 107,990 $ 611,684
Feb 18, 12 PM $ 106.99
+0.00%
$ 106,990 $ 611,784
Feb 18, 11 AM $ 106.99
+2.16%
$ 106,990 $ 611,820
Feb 18, 10 AM $ 104.73
-2.12%
$ 104,729 $ 611,671
Feb 18, 9 AM $ 107
-0.01%
$ 107,040 $ 611,909
Feb 18, 8 AM $ 107.01
+3.21%
$ 107,009 $ 611,858