AstraZeneca xStock Historical Data

AZNX Page 40
Download
Date Close Price change Market cap Trading volume
Apr 2, 10 PM $ 102.81
+0.28%
$ 102,810 $ 617,741
Apr 2, 9 PM $ 102.52
+0.55%
$ 102,521 $ 617,797
Apr 2, 8 PM $ 101.9
-2.89%
$ 101,901 $ 617,584
Apr 2, 7 PM $ 104.93
+0.32%
$ 104,930 $ 617,852
Apr 2, 6 PM $ 104.6
+3.32%
$ 104,599 $ 617,292
Apr 2, 5 PM $ 101.24
-0.06%
$ 101,239 $ 618,013
Apr 2, 4 PM $ 101.31
-0.64%
$ 101,309 $ 618,169
Apr 2, 3 PM $ 101.96
-0.03%
$ 101,960 $ 618,334
Apr 2, 2 PM $ 101.99
+0.77%
$ 101,989 $ 617,803
Apr 2, 1 PM $ 101.21
+1.90%
$ 101,210 $ 615,554
Apr 2, 12 PM $ 99.32
+0.32%
$ 99,319 $ 615,387
Apr 2, 11 AM $ 99
-2.82%
$ 99,001 $ 615,970
Apr 2, 10 AM $ 101.87
+2.85%
$ 101,870 $ 616,454
Apr 2, 9 AM $ 99.05
-0.30%
$ 99,050 $ 618,419
Apr 2, 8 AM $ 99.34
-0.90%
$ 99,344 $ 618,217
Apr 2, 7 AM $ 100.25
-2.94%
$ 100,250 $ 618,894
Apr 2, 6 AM $ 103.29
+0.20%
$ 103,292 $ 620,868
Apr 2, 5 AM $ 103.09
+2.74%
$ 103,090 $ 621,302
Apr 2, 4 AM $ 100.34
-2.94%
$ 100,342 $ 621,341
Apr 2, 3 AM $ 103.38
+2.72%
$ 103,380 $ 620,933
Apr 2, 2 AM $ 100.64
-3.99%
$ 100,640 $ 620,367
Apr 2, 1 AM $ 104.82
+3.36%
$ 104,821 $ 618,589
Apr 2, 12 AM $ 101.41
-1.59%
$ 101,410 $ 618,557
Apr 1, 11 PM $ 103.05
-0.79%
$ 103,051 $ 618,308
Apr 1, 10 PM $ 103.87
-0.01%
$ 103,870 $ 618,042
Apr 1, 9 PM $ 103.88
-0.01%
$ 103,880 $ 618,429
Apr 1, 8 PM $ 103.89
+0.29%
$ 103,886 $ 619,281
Apr 1, 7 PM $ 103.58
+0.23%
$ 103,581 $ 619,260
Apr 1, 6 PM $ 103.34
+2.67%
$ 103,340 $ 618,969
Apr 1, 5 PM $ 100.65
-2.62%
$ 100,650 $ 617,922
Apr 1, 4 PM $ 103.36
+2.55%
$ 103,360 $ 616,099
Apr 1, 3 PM $ 100.79
-2.08%
$ 100,791 $ 615,923
Apr 1, 2 PM $ 102.93
-0.48%
$ 102,929 $ 614,499
Apr 1, 1 PM $ 103.43
+0.68%
$ 103,431 $ 615,491
Apr 1, 12 PM $ 102.86
+2.72%
$ 102,855 $ 615,050
Apr 1, 11 AM $ 100.24
+0.54%
$ 100,235 $ 614,929
Apr 1, 10 AM $ 99.7
-3.12%
$ 99,700 $ 614,657
Apr 1, 9 AM $ 102.99
+0.47%
$ 102,987 $ 614,623
Apr 1, 8 AM $ 102.56
+2.70%
$ 102,560 $ 617,088
Apr 1, 7 AM $ 97.37
-3.60%
$ 97,366 $ 616,884
Apr 1, 6 AM $ 101
-0.01%
$ 101,000 $ 613,988
Apr 1, 5 AM $ 101
+3.40%
$ 101,000 $ 614,062
Apr 1, 4 AM $ 97.68
-0.08%
$ 97,681 $ 614,222
Apr 1, 3 AM $ 100.89
-0.10%
$ 100,889 $ 614,262
Apr 1, 2 AM $ 100.95
+3.57%
$ 100,951 $ 615,545
Apr 1, 1 AM $ 97.47
-3.49%
$ 97,470 $ 615,936
Apr 1, 12 AM $ 101
-0.01%
$ 101,000 $ 616,498
Mar 31, 11 PM $ 101.01
+0.03%
$ 101,009 $ 616,699
Mar 31, 10 PM $ 100.98
-0.03%
$ 100,980 $ 616,367
Mar 31, 9 PM $ 101.01
+0.01%
$ 101,009 $ 616,485