AstraZeneca xStock Historical Data

AZNX Page 32
Download
Date Close Price change Market cap Trading volume
Feb 16, 8 AM $ 102.99
-1.79%
$ 102,990 $ 605,636
Feb 16, 7 AM $ 104.86
+1.77%
$ 104,862 $ 608,206
Feb 16, 6 AM $ 103.04
-0.33%
$ 103,036 $ 608,378
Feb 16, 5 AM $ 103.38
-1.39%
$ 103,375 $ 608,722
Feb 16, 4 AM $ 104.83
+1.40%
$ 104,834 $ 609,284
Feb 16, 3 AM $ 103.39
+0.04%
$ 103,390 $ 609,144
Feb 16, 2 AM $ 103.35
+0.28%
$ 103,349 $ 609,548
Feb 16, 1 AM $ 103.06
-0.88%
$ 103,055 $ 609,377
Feb 16, 12 AM $ 103.97
+1.03%
$ 103,967 $ 611,958
Feb 15, 11 PM $ 102.91
+0.03%
$ 102,911 $ 612,130
Feb 15, 10 PM $ 102.86
-0.04%
$ 102,860 $ 612,400
Feb 15, 9 PM $ 102.9
+0.01%
$ 102,900 $ 612,892
Feb 15, 8 PM $ 102.89
-0.04%
$ 102,893 $ 613,731
Feb 15, 7 PM $ 102.93
-1.41%
$ 102,929 $ 613,432
Feb 15, 6 PM $ 104.38
+1.36%
$ 104,379 $ 613,575
Feb 15, 5 PM $ 102.98
-0.07%
$ 102,980 $ 613,558
Feb 15, 4 PM $ 103.05
+0.06%
$ 103,051 $ 613,749
Feb 15, 3 PM $ 102.99
+0.02%
$ 102,992 $ 613,517
Feb 15, 2 PM $ 102.99
-1.28%
$ 102,992 $ 613,105
Feb 15, 1 PM $ 104.33
-0.05%
$ 104,351 $ 612,382
Feb 15, 12 PM $ 104.38
-0.01%
$ 104,380 $ 611,533
Feb 15, 11 AM $ 104.39
+1.26%
$ 104,389 $ 611,969
Feb 15, 10 AM $ 103.09
+0.12%
$ 103,090 $ 611,231
Feb 15, 9 AM $ 102.96
-0.07%
$ 102,939 $ 611,522
Feb 15, 8 AM $ 103.04
+0.08%
$ 103,038 $ 611,125
Feb 15, 7 AM $ 102.96
-0.09%
$ 102,961 $ 611,711
Feb 15, 6 AM $ 103.06
-1.27%
$ 103,057 $ 611,655
Feb 15, 5 AM $ 104.38
+0.00%
$ 104,380 $ 612,478
Feb 15, 4 AM $ 104.38
-0.02%
$ 104,399 $ 613,419
Feb 15, 3 AM $ 104.4
+0.03%
$ 104,399 $ 613,637
Feb 15, 2 AM $ 104.37
-0.03%
$ 104,370 $ 613,479
Feb 15, 1 AM $ 104.4
+1.46%
$ 104,399 $ 613,121
Feb 15, 12 AM $ 102.89
-1.41%
$ 102,893 $ 613,868
Feb 14, 11 PM $ 104.36
+1.32%
$ 104,361 $ 613,534
Feb 14, 10 PM $ 103
-1.34%
$ 103,000 $ 613,056
Feb 14, 9 PM $ 104.4
+1.40%
$ 104,399 $ 612,821
Feb 14, 8 PM $ 102.96
-0.20%
$ 102,961 $ 613,050
Feb 14, 7 PM $ 103.15
-0.01%
$ 103,148 $ 612,376
Feb 14, 6 PM $ 103.16
+0.03%
$ 103,160 $ 612,973
Feb 14, 5 PM $ 103.13
-1.19%
$ 103,126 $ 613,146
Feb 14, 4 PM $ 104.37
+0.03%
$ 104,369 $ 613,901
Feb 14, 3 PM $ 104.34
+1.27%
$ 104,341 $ 613,479
Feb 14, 2 PM $ 103.04
-1.30%
$ 103,037 $ 614,594
Feb 14, 1 PM $ 104.39
+0.03%
$ 104,390 $ 615,078
Feb 14, 12 PM $ 104.36
+0.00%
$ 104,361 $ 614,730
Feb 14, 11 AM $ 104.36
-0.02%
$ 104,361 $ 615,048
Feb 14, 10 AM $ 104.38
+1.37%
$ 104,380 $ 614,730
Feb 14, 9 AM $ 102.97
-1.33%
$ 102,970 $ 614,439
Feb 14, 8 AM $ 104.36
+1.32%
$ 104,360 $ 614,948
Feb 14, 7 AM $ 103
-0.07%
$ 103,001 $ 614,405