AstraZeneca xStock Historical Data

AZNX Page 45
Download
Date Close Price change Market cap Trading volume
Mar 23, 6 PM $ 94.27
+3.26%
$ 94,269 $ 610,416
Mar 23, 5 PM $ 91.29
+0.13%
$ 91,290 $ 610,791
Mar 23, 4 PM $ 91.17
-0.53%
$ 91,169 $ 610,525
Mar 23, 3 PM $ 91.65
-2.63%
$ 91,648 $ 610,465
Mar 23, 2 PM $ 94.09
+0.02%
$ 94,093 $ 609,956
Mar 23, 1 PM $ 94.32
+0.09%
$ 94,321 $ 610,496
Mar 23, 12 PM $ 94.24
+3.63%
$ 94,240 $ 609,035
Mar 23, 11 AM $ 90.94
-2.83%
$ 90,941 $ 609,961
Mar 23, 10 AM $ 93.62
+4.59%
$ 93,620 $ 610,559
Mar 23, 9 AM $ 89.51
-0.21%
$ 89,510 $ 610,547
Mar 23, 8 AM $ 89.7
-3.66%
$ 89,700 $ 610,711
Mar 23, 7 AM $ 93.11
+3.19%
$ 93,110 $ 610,614
Mar 23, 6 AM $ 90.23
-5.20%
$ 90,229 $ 609,890
Mar 23, 5 AM $ 95.15
+2.61%
$ 95,146 $ 609,661
Mar 23, 4 AM $ 92.73
-2.63%
$ 92,730 $ 609,489
Mar 23, 3 AM $ 95.23
+2.85%
$ 95,230 $ 609,994
Mar 23, 2 AM $ 92.59
-0.17%
$ 92,590 $ 610,358
Mar 23, 1 AM $ 92.75
+0.30%
$ 92,750 $ 610,413
Mar 23, 12 AM $ 92.47
-0.61%
$ 92,470 $ 610,400
Mar 22, 11 PM $ 93.04
-2.30%
$ 93,039 $ 611,165
Mar 22, 10 PM $ 95.23
+3.21%
$ 95,230 $ 611,831
Mar 22, 9 PM $ 92.27
-3.09%
$ 92,269 $ 611,439
Mar 22, 8 PM $ 95.21
+3.39%
$ 95,210 $ 611,644
Mar 22, 7 PM $ 92.09
-0.84%
$ 92,089 $ 610,738
Mar 22, 6 PM $ 92.87
+1.53%
$ 92,870 $ 611,219
Mar 22, 5 PM $ 91.47
+0.08%
$ 91,470 $ 611,377
Mar 22, 4 PM $ 91.4
-4.03%
$ 91,400 $ 611,761
Mar 22, 3 PM $ 95.24
+3.34%
$ 95,239 $ 612,148
Mar 22, 2 PM $ 92.16
-3.21%
$ 92,160 $ 612,118
Mar 22, 1 PM $ 95.22
+1.96%
$ 95,220 $ 611,701
Mar 22, 12 PM $ 93.39
+0.20%
$ 93,391 $ 611,758
Mar 22, 11 AM $ 93.2
-2.12%
$ 93,200 $ 611,106
Mar 22, 10 AM $ 95.22
+2.19%
$ 95,220 $ 610,740
Mar 22, 9 AM $ 93.18
-2.12%
$ 93,180 $ 611,483
Mar 22, 8 AM $ 95.2
+0.03%
$ 95,201 $ 610,447
Mar 22, 7 AM $ 95.2
+0.00%
$ 95,201 $ 609,735
Mar 22, 6 AM $ 95.2
+2.07%
$ 95,200 $ 610,387
Mar 22, 5 AM $ 93.3
+0.03%
$ 93,299 $ 611,060
Mar 22, 4 AM $ 93.24
-0.05%
$ 93,240 $ 611,048
Mar 22, 3 AM $ 93.29
-2.00%
$ 93,289 $ 609,946
Mar 22, 2 AM $ 95.19
+2.06%
$ 95,191 $ 610,292
Mar 22, 1 AM $ 93.27
-2.06%
$ 93,266 $ 609,972
Mar 22, 12 AM $ 95.23
+2.48%
$ 95,230 $ 610,434
Mar 21, 11 PM $ 92.93
-0.34%
$ 92,929 $ 609,934
Mar 21, 10 PM $ 93.25
+0.35%
$ 93,251 $ 609,106
Mar 21, 9 PM $ 92.93
-2.43%
$ 92,929 $ 608,745
Mar 21, 8 PM $ 95.24
+2.47%
$ 95,239 $ 608,392
Mar 21, 7 PM $ 92.91
+0.02%
$ 92,910 $ 609,126
Mar 21, 6 PM $ 92.89
-0.04%
$ 92,891 $ 608,908
Mar 21, 5 PM $ 92.93
+0.49%
$ 92,929 $ 608,562