AstraZeneca xStock Historical Data

AZNX Page 39
Download
Date Close Price change Market cap Trading volume
Apr 4, 11 PM $ 102.57
+0.06%
$ 102,568 $ 610,652
Apr 4, 10 PM $ 102.51
-0.84%
$ 102,510 $ 609,881
Apr 4, 9 PM $ 103.38
-0.01%
$ 103,380 $ 610,699
Apr 4, 8 PM $ 103.37
+0.00%
$ 103,370 $ 609,976
Apr 4, 7 PM $ 102.53
-0.81%
$ 102,529 $ 609,939
Apr 4, 6 PM $ 103.35
-0.01%
$ 103,351 $ 609,639
Apr 4, 5 PM $ 102.56
-0.77%
$ 102,558 $ 609,930
Apr 4, 4 PM $ 102.56
+0.05%
$ 102,558 $ 608,829
Apr 4, 3 PM $ 102.5
-0.82%
$ 102,501 $ 609,156
Apr 4, 2 PM $ 102.56
+0.05%
$ 102,558 $ 609,264
Apr 4, 1 PM $ 102.53
-0.78%
$ 102,530 $ 609,054
Apr 4, 12 PM $ 103.32
-0.06%
$ 103,322 $ 608,753
Apr 4, 11 AM $ 103.39
+0.84%
$ 103,389 $ 608,664
Apr 4, 10 AM $ 102.53
-0.83%
$ 102,530 $ 609,347
Apr 4, 9 AM $ 103.37
-0.02%
$ 103,371 $ 608,787
Apr 4, 8 AM $ 103.39
+0.87%
$ 103,390 $ 609,192
Apr 4, 7 AM $ 102.5
-0.86%
$ 102,501 $ 609,129
Apr 4, 6 AM $ 103.39
-0.01%
$ 103,390 $ 610,095
Apr 4, 5 AM $ 103.4
+0.03%
$ 103,400 $ 609,527
Apr 4, 4 AM $ 103.37
+0.01%
$ 103,371 $ 608,667
Apr 4, 3 AM $ 103.35
-0.02%
$ 103,348 $ 608,834
Apr 4, 2 AM $ 103.37
+0.82%
$ 103,370 $ 607,929
Apr 4, 1 AM $ 102.53
-0.75%
$ 102,530 $ 607,840
Apr 4, 12 AM $ 103.29
+1.02%
$ 103,294 $ 608,232
Apr 3, 11 PM $ 102.25
-0.41%
$ 102,251 $ 609,946
Apr 3, 10 PM $ 102.71
+0.60%
$ 102,708 $ 610,051
Apr 3, 9 PM $ 102.09
-2.87%
$ 102,091 $ 609,459
Apr 3, 8 PM $ 105.11
+2.88%
$ 105,111 $ 608,884
Apr 3, 7 PM $ 102.17
-0.16%
$ 102,169 $ 609,020
Apr 3, 6 PM $ 102.33
-2.65%
$ 102,330 $ 610,093
Apr 3, 5 PM $ 105.11
-0.01%
$ 105,111 $ 609,990
Apr 3, 4 PM $ 105.12
-0.01%
$ 105,120 $ 610,631
Apr 3, 3 PM $ 105.13
-0.01%
$ 105,130 $ 609,892
Apr 3, 2 PM $ 105.14
+2.68%
$ 105,140 $ 611,842
Apr 3, 1 PM $ 102.4
+0.18%
$ 102,400 $ 611,975
Apr 3, 12 PM $ 102.22
+0.11%
$ 102,218 $ 612,976
Apr 3, 11 AM $ 105.04
-0.10%
$ 105,044 $ 612,449
Apr 3, 10 AM $ 105.15
+2.51%
$ 105,149 $ 611,835
Apr 3, 9 AM $ 102.55
-0.26%
$ 102,551 $ 611,760
Apr 3, 8 AM $ 102.82
+1.08%
$ 102,820 $ 612,499
Apr 3, 7 AM $ 101.72
-3.21%
$ 101,720 $ 612,788
Apr 3, 6 AM $ 105.13
+2.31%
$ 105,130 $ 614,366
Apr 3, 5 AM $ 102.76
+0.17%
$ 102,759 $ 614,336
Apr 3, 4 AM $ 105.03
+2.40%
$ 105,034 $ 614,673
Apr 3, 3 AM $ 105.04
-0.07%
$ 105,042 $ 614,993
Apr 3, 2 AM $ 102.74
+0.73%
$ 102,735 $ 615,323
Apr 3, 1 AM $ 104.99
+3.03%
$ 104,988 $ 617,138
Apr 3, 12 AM $ 101.84
-3.15%
$ 101,840 $ 617,456
Apr 2, 11 PM $ 105.13
+2.26%
$ 105,130 $ 617,622
Apr 2, 10 PM $ 102.81
+0.28%
$ 102,810 $ 617,741