AstraZeneca xStock Historical Data

AZNX Page 33
Download
Date Close Price change Market cap Trading volume
Apr 17, 2 AM $ 100.54
-3.26%
$ 100,540 $ 621,181
Apr 17, 1 AM $ 103.93
-2.80%
$ 103,927 $ 621,564
Apr 17, 12 AM $ 106.91
+7.18%
$ 106,910 $ 622,207
Apr 16, 11 PM $ 99.75
-0.05%
$ 99,750 $ 630,984
Apr 16, 10 PM $ 99.8
-1.04%
$ 99,800 $ 630,978
Apr 16, 9 PM $ 100.86
+1.04%
$ 100,860 $ 627,606
Apr 16, 8 PM $ 99.82
-1.76%
$ 99,819 $ 626,889
Apr 16, 7 PM $ 101.61
-0.12%
$ 101,610 $ 627,409
Apr 16, 6 PM $ 101.73
-0.18%
$ 101,730 $ 626,348
Apr 16, 5 PM $ 101.91
-0.09%
$ 101,911 $ 625,264
Apr 16, 4 PM $ 102
-0.24%
$ 102,001 $ 625,454
Apr 16, 3 PM $ 102.29
+0.66%
$ 102,288 $ 625,441
Apr 16, 2 PM $ 101.62
-0.34%
$ 101,617 $ 623,997
Apr 16, 1 PM $ 101.96
-0.19%
$ 101,965 $ 624,661
Apr 16, 12 PM $ 102.16
+0.95%
$ 102,161 $ 624,081
Apr 16, 11 AM $ 101.2
-1.33%
$ 101,203 $ 618,613
Apr 16, 10 AM $ 102.57
+1.14%
$ 102,570 $ 628,201
Apr 16, 9 AM $ 101.41
+1.99%
$ 101,411 $ 626,886
Apr 16, 8 AM $ 99.43
-0.25%
$ 99,430 $ 631,359
Apr 16, 7 AM $ 99.68
-0.65%
$ 99,680 $ 638,000
Apr 16, 6 AM $ 100.33
-0.07%
$ 100,330 $ 643,366
Apr 16, 5 AM $ 100.4
-3.60%
$ 100,400 $ 642,076
Apr 16, 4 AM $ 104.15
+4.88%
$ 104,150 $ 641,370
Apr 16, 3 AM $ 99.3
-5.24%
$ 99,299 $ 641,473
Apr 16, 2 AM $ 104.79
+5.25%
$ 104,790 $ 641,148
Apr 16, 1 AM $ 99.56
-6.04%
$ 99,561 $ 641,199
Apr 16, 12 AM $ 105.97
+1.50%
$ 105,970 $ 640,972
Apr 15, 11 PM $ 104.4
+2.62%
$ 104,400 $ 631,711
Apr 15, 10 PM $ 104.29
+2.33%
$ 104,292 $ 631,755
Apr 15, 9 PM $ 101.5
-1.50%
$ 101,497 $ 631,420
Apr 15, 8 PM $ 103.04
+0.81%
$ 103,041 $ 631,790
Apr 15, 7 PM $ 102.21
-0.02%
$ 102,214 $ 631,820
Apr 15, 6 PM $ 102.24
+0.62%
$ 102,239 $ 631,769
Apr 15, 5 PM $ 101.6
-0.11%
$ 101,605 $ 631,802
Apr 15, 4 PM $ 101.71
+0.38%
$ 101,715 $ 631,430
Apr 15, 3 PM $ 101.32
-0.70%
$ 101,320 $ 630,115
Apr 15, 2 PM $ 102.03
-0.81%
$ 102,030 $ 631,779
Apr 15, 1 PM $ 102.86
-0.15%
$ 102,861 $ 631,116
Apr 15, 12 PM $ 103.01
-0.65%
$ 103,011 $ 631,335
Apr 15, 11 AM $ 103.69
-1.04%
$ 103,689 $ 633,038
Apr 15, 10 AM $ 104.78
+1.92%
$ 104,781 $ 623,421
Apr 15, 9 AM $ 102.81
-1.39%
$ 102,810 $ 622,566
Apr 15, 8 AM $ 104.27
+1.32%
$ 104,266 $ 617,550
Apr 15, 7 AM $ 102.91
-1.48%
$ 102,905 $ 619,828
Apr 15, 6 AM $ 104.45
-2.30%
$ 104,453 $ 617,707
Apr 15, 5 AM $ 106.91
-0.20%
$ 106,910 $ 620,051
Apr 15, 4 AM $ 107.13
+2.97%
$ 107,129 $ 620,399
Apr 15, 3 AM $ 104.03
-1.17%
$ 104,035 $ 620,985
Apr 15, 2 AM $ 105.27
+0.71%
$ 105,270 $ 622,077
Apr 15, 1 AM $ 104.53
-1.91%
$ 104,526 $ 623,154