AstraZeneca xStock Historical Data

AZNX Page 33
Download
Date Close Price change Market cap Trading volume
Feb 14, 8 AM $ 104.36
+1.32%
$ 104,360 $ 614,948
Feb 14, 7 AM $ 103
-0.07%
$ 103,001 $ 614,405
Feb 14, 6 AM $ 103.07
-1.24%
$ 103,070 $ 615,212
Feb 14, 5 AM $ 104.37
+1.42%
$ 104,365 $ 616,122
Feb 14, 4 AM $ 102.9
-1.39%
$ 102,902 $ 615,443
Feb 14, 3 AM $ 104.35
+1.23%
$ 104,349 $ 614,433
Feb 14, 2 AM $ 103.08
-1.23%
$ 103,080 $ 614,237
Feb 14, 1 AM $ 104.36
+1.49%
$ 104,360 $ 614,640
Feb 14, 12 AM $ 102.83
+1.58%
$ 102,826 $ 613,404
Feb 13, 11 PM $ 100.24
-3.88%
$ 100,244 $ 613,103
Feb 13, 10 PM $ 104.29
+3.69%
$ 104,290 $ 613,419
Feb 13, 9 PM $ 100.58
-3.92%
$ 100,580 $ 613,797
Feb 13, 8 PM $ 104.68
+3.76%
$ 104,681 $ 613,211
Feb 13, 7 PM $ 100.89
-1.86%
$ 100,890 $ 613,486
Feb 13, 6 PM $ 102.8
-1.15%
$ 102,799 $ 613,186
Feb 13, 5 PM $ 104
+2.78%
$ 104,000 $ 612,527
Feb 13, 4 PM $ 101.19
-0.86%
$ 101,191 $ 611,636
Feb 13, 3 PM $ 102.07
-3.16%
$ 102,069 $ 611,746
Feb 13, 2 PM $ 105.4
+0.34%
$ 105,399 $ 611,231
Feb 13, 1 PM $ 105.04
-1.07%
$ 105,044 $ 610,894
Feb 13, 12 PM $ 106.18
+5.08%
$ 106,182 $ 598,437
Feb 13, 11 AM $ 101.05
-0.65%
$ 101,050 $ 612,351
Feb 13, 10 AM $ 101.71
+2.07%
$ 101,714 $ 613,213
Feb 13, 9 AM $ 99.65
-0.58%
$ 99,607 $ 613,706
Feb 13, 8 AM $ 100.23
+0.87%
$ 100,231 $ 613,159
Feb 13, 7 AM $ 99.37
-3.36%
$ 99,367 $ 612,708
Feb 13, 6 AM $ 102.89
+2.48%
$ 102,887 $ 611,426
Feb 13, 5 AM $ 100.4
+0.31%
$ 100,401 $ 610,260
Feb 13, 4 AM $ 100.09
-2.72%
$ 100,088 $ 610,347
Feb 13, 3 AM $ 102.89
+3.63%
$ 102,890 $ 610,974
Feb 13, 2 AM $ 99.28
-0.64%
$ 99,285 $ 610,919
Feb 13, 1 AM $ 99.93
+1.39%
$ 99,927 $ 610,995
Feb 13, 12 AM $ 98.56
-1.96%
$ 98,557 $ 616,682
Feb 12, 11 PM $ 100.53
-0.54%
$ 100,531 $ 616,397
Feb 12, 10 PM $ 101.08
-0.58%
$ 101,080 $ 617,359
Feb 12, 9 PM $ 101.67
+0.20%
$ 101,670 $ 616,623
Feb 12, 8 PM $ 101.46
-0.33%
$ 101,464 $ 616,555
Feb 12, 7 PM $ 101.8
-0.16%
$ 101,800 $ 616,087
Feb 12, 6 PM $ 101.96
+3.01%
$ 101,959 $ 616,452
Feb 12, 5 PM $ 98.97
-2.62%
$ 98,975 $ 617,118
Feb 12, 4 PM $ 101.64
+0.31%
$ 101,640 $ 617,169
Feb 12, 3 PM $ 101.33
+0.64%
$ 101,330 $ 616,749
Feb 12, 2 PM $ 100.68
-1.13%
$ 99,950 $ 616,121
Feb 12, 1 PM $ 101.83
+1.77%
$ 101,835 $ 616,038
Feb 12, 12 PM $ 100.06
+0.01%
$ 100,059 $ 612,098
Feb 12, 11 AM $ 100.05
+0.54%
$ 100,047 $ 612,405
Feb 12, 10 AM $ 99.51
-3.11%
$ 99,507 $ 611,862
Feb 12, 9 AM $ 102.7
+2.98%
$ 102,700 $ 611,354
Feb 12, 8 AM $ 99.73
-0.04%
$ 99,728 $ 611,617
Feb 12, 7 AM $ 99.77
-2.98%
$ 99,771 $ 612,845