AstraZeneca xStock Historical Data

AZNX Page 41
Download
Date Close Price change Market cap Trading volume
Mar 31, 9 PM $ 101.01
+0.01%
$ 101,009 $ 616,485
Mar 31, 8 PM $ 101
+1.16%
$ 101,000 $ 615,683
Mar 31, 7 PM $ 99.84
+0.66%
$ 99,840 $ 619,014
Mar 31, 6 PM $ 99.19
-0.06%
$ 99,187 $ 618,273
Mar 31, 5 PM $ 99.25
+0.06%
$ 99,251 $ 618,856
Mar 31, 4 PM $ 99.19
+0.97%
$ 99,191 $ 620,385
Mar 31, 3 PM $ 98.24
-0.88%
$ 98,240 $ 620,475
Mar 31, 2 PM $ 99.11
-1.84%
$ 99,111 $ 622,594
Mar 31, 1 PM $ 100.97
+3.22%
$ 100,971 $ 623,058
Mar 31, 12 PM $ 97.82
+0.53%
$ 97,821 $ 627,939
Mar 31, 11 AM $ 97.31
-0.17%
$ 97,309 $ 629,756
Mar 31, 10 AM $ 97.48
-3.12%
$ 97,480 $ 629,739
Mar 31, 9 AM $ 99.11
+1.61%
$ 99,106 $ 627,391
Mar 31, 8 AM $ 97.52
-0.24%
$ 97,521 $ 625,652
Mar 31, 7 AM $ 97.76
-2.48%
$ 97,758 $ 625,392
Mar 31, 6 AM $ 97.2
+0.25%
$ 97,203 $ 623,816
Mar 31, 5 AM $ 100.12
+3.12%
$ 100,123 $ 624,345
Mar 31, 4 AM $ 100.11
+3.05%
$ 100,109 $ 624,436
Mar 31, 3 AM $ 97.09
-3.14%
$ 97,091 $ 624,266
Mar 31, 2 AM $ 100.22
+2.90%
$ 100,220 $ 623,378
Mar 31, 1 AM $ 97.33
-3.54%
$ 97,333 $ 622,892
Mar 31, 12 AM $ 100.92
+4.82%
$ 100,918 $ 622,143
Mar 30, 11 PM $ 96.28
-0.53%
$ 96,279 $ 622,139
Mar 30, 10 PM $ 96.79
+0.07%
$ 96,788 $ 622,740
Mar 30, 9 PM $ 96.72
-0.03%
$ 96,720 $ 622,881
Mar 30, 8 PM $ 96.75
-3.16%
$ 96,749 $ 623,653
Mar 30, 7 PM $ 99.9
-0.25%
$ 99,904 $ 620,650
Mar 30, 6 PM $ 100.15
+3.16%
$ 100,150 $ 621,108
Mar 30, 5 PM $ 97.08
-0.24%
$ 97,080 $ 621,317
Mar 30, 4 PM $ 97.36
+0.09%
$ 97,359 $ 621,402
Mar 30, 3 PM $ 97.22
-2.82%
$ 97,220 $ 621,208
Mar 30, 2 PM $ 100.04
+0.34%
$ 100,037 $ 619,691
Mar 30, 1 PM $ 99.7
+2.95%
$ 99,699 $ 618,608
Mar 30, 12 PM $ 96.84
-1.38%
$ 96,840 $ 613,414
Mar 30, 11 AM $ 98.23
+2.59%
$ 98,230 $ 611,211
Mar 30, 10 AM $ 95.75
-1.91%
$ 95,750 $ 611,073
Mar 30, 9 AM $ 97.61
-1.52%
$ 97,610 $ 611,625
Mar 30, 8 AM $ 99.12
+4.33%
$ 99,120 $ 610,062
Mar 30, 7 AM $ 95.01
-2.69%
$ 95,009 $ 608,942
Mar 30, 6 AM $ 97.64
+3.91%
$ 97,640 $ 610,411
Mar 30, 5 AM $ 93.97
-0.42%
$ 93,970 $ 610,256
Mar 30, 4 AM $ 94.37
-0.16%
$ 94,370 $ 609,843
Mar 30, 3 AM $ 94.52
+0.06%
$ 94,521 $ 609,605
Mar 30, 2 AM $ 94.46
+0.06%
$ 94,460 $ 610,125
Mar 30, 1 AM $ 94.4
-3.90%
$ 94,400 $ 610,103
Mar 30, 12 AM $ 98.23
+2.76%
$ 98,229 $ 610,960
Mar 29, 11 PM $ 95.59
-0.02%
$ 95,591 $ 610,627
Mar 29, 10 PM $ 95.61
-0.44%
$ 95,610 $ 609,722
Mar 29, 9 PM $ 96.03
+0.03%
$ 96,030 $ 609,323
Mar 29, 8 PM $ 96.02
+0.07%
$ 96,020 $ 609,357