AstraZeneca xStock Historical Data

AZNX Page 34
Download
Date Close Price change Market cap Trading volume
Feb 12, 7 AM $ 99.77
-2.98%
$ 99,771 $ 612,845
Feb 12, 6 AM $ 102.84
-0.01%
$ 102,839 $ 613,221
Feb 12, 5 AM $ 102.85
+0.35%
$ 102,851 $ 612,378
Feb 12, 4 AM $ 102.49
+2.73%
$ 102,531 $ 613,041
Feb 12, 3 AM $ 99.71
-2.82%
$ 99,710 $ 613,171
Feb 12, 2 AM $ 102.6
+3.01%
$ 102,598 $ 613,388
Feb 12, 1 AM $ 99.6
+0.84%
$ 99,596 $ 613,166
Feb 12, 12 AM $ 98.77
-0.05%
$ 98,771 $ 608,474
Feb 11, 11 PM $ 98.82
+0.03%
$ 98,820 $ 608,017
Feb 11, 10 PM $ 98.79
-0.74%
$ 98,791 $ 607,438
Feb 11, 9 PM $ 99.53
-0.08%
$ 99,530 $ 606,839
Feb 11, 8 PM $ 99.61
-0.57%
$ 99,606 $ 608,103
Feb 11, 7 PM $ 100.18
+1.09%
$ 100,180 $ 608,631
Feb 11, 6 PM $ 99.1
+0.66%
$ 99,100 $ 609,834
Feb 11, 5 PM $ 98.45
+0.07%
$ 98,450 $ 611,902
Feb 11, 4 PM $ 98.38
+0.26%
$ 98,380 $ 612,366
Feb 11, 3 PM $ 98.12
+0.08%
$ 98,121 $ 619,440
Feb 11, 2 PM $ 98.04
-0.93%
$ 98,043 $ 621,369
Feb 11, 1 PM $ 98.96
-1.51%
$ 98,965 $ 33,153
Feb 11, 12 PM $ 100.48
+0.00%
$ 100,481 $ 621,441
Feb 11, 11 AM $ 100.48
+2.84%
$ 100,481 $ 620,051
Feb 11, 10 AM $ 97.71
+2.07%
$ 98,449 $ 619,906
Feb 11, 9 AM $ 95.27
-4.49%
$ 95,269 $ 619,308
Feb 11, 8 AM $ 99.75
+2.57%
$ 99,750 $ 619,911
Feb 11, 7 AM $ 97.25
-0.51%
$ 97,251 $ 619,649
Feb 11, 6 AM $ 97.75
-0.71%
$ 97,751 $ 619,698
Feb 11, 5 AM $ 98.45
+0.08%
$ 98,453 $ 619,923
Feb 11, 4 AM $ 98.37
+5.78%
$ 98,372 $ 620,053
Feb 11, 3 AM $ 92.91
-2.13%
$ 92,906 $ 617,609
Feb 11, 2 AM $ 94.93
-3.49%
$ 94,925 $ 617,990
Feb 11, 1 AM $ 98.28
+1.31%
$ 98,285 $ 618,055
Feb 11, 12 AM $ 97.01
+0.00%
$ 97,011 $ 617,814
Feb 10, 11 PM $ 97.01
-1.52%
$ 97,010 $ 619,054
Feb 10, 10 PM $ 98.51
+1.55%
$ 98,506 $ 618,478
Feb 10, 9 PM $ 97
-3.05%
$ 97,001 $ 619,345
Feb 10, 8 PM $ 100.05
+0.13%
$ 100,048 $ 620,406
Feb 10, 7 PM $ 99.92
-0.08%
$ 99,921 $ 623,318
Feb 10, 6 PM $ 100.01
+5.57%
$ 100,008 $ 622,423
Feb 10, 5 PM $ 94.73
+0.58%
$ 94,728 $ 620,336
Feb 10, 4 PM $ 94.18
-0.58%
$ 94,183 $ 621,643
Feb 10, 3 PM $ 94.73
-2.93%
$ 94,787 $ 615,934
Feb 10, 2 PM $ 97.59
+2.71%
$ 97,592 $ 614,947
Feb 10, 1 PM $ 95.02
+2.49%
$ 95,015 $ 617,149
Feb 10, 12 PM $ 92.59
+0.17%
$ 92,589 $ 617,142
Feb 10, 11 AM $ 92.43
-1.50%
$ 92,432 $ 617,672
Feb 10, 10 AM $ 93.84
-3.28%
$ 93,839 $ 616,905
Feb 10, 9 AM $ 97.02
+0.06%
$ 97,025 $ 601,150
Feb 10, 8 AM $ 92.21
+0.69%
$ 92,210 $ 12,711
Feb 10, 7 AM $ 91.58
-3.84%
$ 91,582 $ 617,420
Feb 10, 6 AM $ 95.24
-0.01%
$ 95,240 $ 617,608