AstraZeneca xStock Historical Data

AZNX Page 44
Download
Date Close Price change Market cap Trading volume
Mar 25, 7 PM $ 93.62
-0.14%
$ 93,620 $ 611,184
Mar 25, 6 PM $ 93.75
-3.41%
$ 93,750 $ 611,166
Mar 25, 5 PM $ 97.02
+2.98%
$ 97,016 $ 610,859
Mar 25, 4 PM $ 94.21
+0.22%
$ 94,209 $ 610,804
Mar 25, 3 PM $ 94.01
+0.06%
$ 94,006 $ 610,921
Mar 25, 2 PM $ 93.91
+0.16%
$ 93,910 $ 611,082
Mar 25, 1 PM $ 93.76
-3.21%
$ 93,764 $ 611,232
Mar 25, 12 PM $ 96.87
+3.04%
$ 96,870 $ 611,197
Mar 25, 11 AM $ 94.01
+0.14%
$ 94,010 $ 611,552
Mar 25, 10 AM $ 93.87
+0.27%
$ 93,875 $ 611,627
Mar 25, 9 AM $ 93.62
-0.14%
$ 93,618 $ 610,394
Mar 25, 8 AM $ 93.75
+0.11%
$ 93,750 $ 610,770
Mar 25, 7 AM $ 93.65
-3.06%
$ 93,649 $ 610,513
Mar 25, 6 AM $ 96.61
+0.01%
$ 96,610 $ 610,930
Mar 25, 5 AM $ 96.6
-1.99%
$ 96,600 $ 611,127
Mar 25, 4 AM $ 95.48
-3.06%
$ 95,484 $ 611,347
Mar 25, 3 AM $ 98.44
-0.15%
$ 98,444 $ 610,802
Mar 25, 2 AM $ 98.59
-0.01%
$ 98,589 $ 611,237
Mar 25, 1 AM $ 98.6
+0.02%
$ 98,599 $ 611,360
Mar 25, 12 AM $ 98.49
+4.99%
$ 98,491 $ 611,267
Mar 24, 11 PM $ 93.81
+0.00%
$ 93,810 $ 611,371
Mar 24, 10 PM $ 93.81
+0.09%
$ 93,811 $ 611,936
Mar 24, 9 PM $ 93.73
-2.70%
$ 93,731 $ 612,221
Mar 24, 8 PM $ 96.33
+0.68%
$ 96,330 $ 611,781
Mar 24, 7 PM $ 95.68
-0.03%
$ 95,680 $ 612,632
Mar 24, 6 PM $ 95.71
+0.48%
$ 95,710 $ 612,530
Mar 24, 5 PM $ 95.26
+2.52%
$ 95,256 $ 613,065
Mar 24, 4 PM $ 92.91
-2.64%
$ 92,910 $ 613,214
Mar 24, 3 PM $ 95.43
+3.34%
$ 95,431 $ 613,007
Mar 24, 2 PM $ 92.35
-2.50%
$ 92,350 $ 612,764
Mar 24, 1 PM $ 94.72
-0.04%
$ 94,719 $ 611,966
Mar 24, 12 PM $ 94.76
-0.25%
$ 94,760 $ 612,912
Mar 24, 11 AM $ 95.03
-0.06%
$ 95,031 $ 612,045
Mar 24, 10 AM $ 95.13
-0.14%
$ 95,131 $ 611,518
Mar 24, 9 AM $ 95.26
+2.97%
$ 95,261 $ 611,154
Mar 24, 8 AM $ 92.51
+0.26%
$ 92,510 $ 611,624
Mar 24, 7 AM $ 92.27
-0.02%
$ 92,271 $ 611,846
Mar 24, 6 AM $ 92.29
-0.10%
$ 92,290 $ 611,695
Mar 24, 5 AM $ 92.38
+0.06%
$ 92,380 $ 612,014
Mar 24, 4 AM $ 92.32
-2.89%
$ 92,321 $ 612,599
Mar 24, 3 AM $ 95.03
+2.78%
$ 95,028 $ 612,612
Mar 24, 2 AM $ 92.42
-2.81%
$ 92,419 $ 612,099
Mar 24, 1 AM $ 95.09
+1.74%
$ 95,090 $ 612,625
Mar 24, 12 AM $ 93.46
+0.58%
$ 93,460 $ 612,423
Mar 23, 11 PM $ 92.92
-2.99%
$ 92,920 $ 611,975
Mar 23, 10 PM $ 95.78
+0.00%
$ 95,780 $ 611,328
Mar 23, 9 PM $ 95.78
+0.26%
$ 95,780 $ 611,518
Mar 23, 8 PM $ 95.53
+4.22%
$ 95,530 $ 611,474
Mar 23, 7 PM $ 91.66
-0.25%
$ 91,660 $ 610,965
Mar 23, 6 PM $ 94.27
+3.26%
$ 94,269 $ 610,416