AstraZeneca xStock Historical Data

AZNX Page 31
Download
Date Close Price change Market cap Trading volume
Feb 18, 8 AM $ 107.01
+3.21%
$ 107,009 $ 611,858
Feb 18, 7 AM $ 103.62
+0.53%
$ 103,623 $ 610,840
Feb 18, 6 AM $ 103.07
-0.73%
$ 103,071 $ 610,775
Feb 18, 5 AM $ 103.83
-2.22%
$ 103,826 $ 610,584
Feb 18, 4 AM $ 106.18
-0.02%
$ 106,183 $ 611,211
Feb 18, 3 AM $ 106.2
+0.41%
$ 106,202 $ 610,946
Feb 18, 2 AM $ 105.76
+2.67%
$ 105,764 $ 610,680
Feb 18, 1 AM $ 103.01
-2.37%
$ 103,010 $ 610,555
Feb 18, 12 AM $ 105.52
-1.39%
$ 105,516 $ 610,605
Feb 17, 11 PM $ 107.01
+3.73%
$ 107,070 $ 609,317
Feb 17, 10 PM $ 103.16
-1.95%
$ 103,162 $ 609,810
Feb 17, 9 PM $ 105.22
-2.01%
$ 105,217 $ 611,028
Feb 17, 8 PM $ 107.38
+4.29%
$ 107,377 $ 609,849
Feb 17, 7 PM $ 102.96
-4.22%
$ 102,958 $ 609,076
Feb 17, 6 PM $ 107.5
+0.24%
$ 107,498 $ 608,607
Feb 17, 5 PM $ 107.24
+4.73%
$ 107,241 $ 607,710
Feb 17, 4 PM $ 102.4
-1.51%
$ 102,396 $ 596,225
Feb 17, 3 PM $ 103.97
+1.95%
$ 103,968 $ 606,810
Feb 17, 2 PM $ 101.98
-1.95%
$ 101,982 $ 605,797
Feb 17, 1 PM $ 104.01
+0.06%
$ 104,010 $ 605,194
Feb 17, 12 PM $ 103.94
-0.05%
$ 103,943 $ 604,327
Feb 17, 11 AM $ 104
+0.05%
$ 104,000 $ 603,360
Feb 17, 10 AM $ 103.96
+2.88%
$ 103,956 $ 603,742
Feb 17, 9 AM $ 101.05
+0.25%
$ 101,049 $ 603,804
Feb 17, 8 AM $ 100.8
-0.18%
$ 100,797 $ 603,707
Feb 17, 7 AM $ 100.98
+0.56%
$ 100,981 $ 602,514
Feb 17, 6 AM $ 100.42
-0.17%
$ 100,420 $ 602,404
Feb 17, 5 AM $ 100.59
-2.99%
$ 100,590 $ 601,647
Feb 17, 4 AM $ 103.69
+3.34%
$ 103,689 $ 601,498
Feb 17, 3 AM $ 100.34
-0.20%
$ 100,337 $ 600,611
Feb 17, 2 AM $ 100.54
-1.12%
$ 100,535 $ 601,153
Feb 17, 1 AM $ 101.68
-1.12%
$ 101,677 $ 600,806
Feb 17, 12 AM $ 102.83
+0.23%
$ 102,833 $ 598,269
Feb 16, 11 PM $ 102.6
-0.22%
$ 102,601 $ 600,495
Feb 16, 10 PM $ 102.83
-0.02%
$ 102,830 $ 600,499
Feb 16, 9 PM $ 102.85
-0.47%
$ 102,847 $ 599,773
Feb 16, 8 PM $ 103.33
-0.42%
$ 103,330 $ 599,769
Feb 16, 7 PM $ 103.76
+3.25%
$ 103,761 $ 601,261
Feb 16, 6 PM $ 100.49
-2.28%
$ 100,495 $ 601,863
Feb 16, 5 PM $ 102.84
-0.15%
$ 102,840 $ 601,815
Feb 16, 4 PM $ 103
-0.10%
$ 102,998 $ 601,479
Feb 16, 3 PM $ 103.1
+0.24%
$ 103,101 $ 601,749
Feb 16, 2 PM $ 102.85
-0.02%
$ 102,849 $ 603,327
Feb 16, 1 PM $ 102.85
+0.09%
$ 102,849 $ 604,025
Feb 16, 12 PM $ 102.76
+1.08%
$ 102,759 $ 605,952
Feb 16, 11 AM $ 101.66
-1.15%
$ 101,610 $ 605,513
Feb 16, 10 AM $ 102.84
-1.07%
$ 102,841 $ 606,431
Feb 16, 9 AM $ 103.95
+0.93%
$ 103,951 $ 605,443
Feb 16, 8 AM $ 102.99
-1.79%
$ 102,990 $ 605,636
Feb 16, 7 AM $ 104.86
+1.77%
$ 104,862 $ 608,206