AstraZeneca xStock Historical Data

AZNX Page 47
Download
Date Close Price change Market cap Trading volume
Mar 19, 5 PM $ 93.85
-2.11%
$ 93,850 $ 612,678
Mar 19, 4 PM $ 93.67
+0.54%
$ 93,668 $ 612,542
Mar 19, 3 PM $ 93.16
-2.58%
$ 93,161 $ 611,859
Mar 19, 2 PM $ 95.63
-0.59%
$ 95,630 $ 612,396
Mar 19, 1 PM $ 96.2
+1.35%
$ 96,200 $ 612,193
Mar 19, 12 PM $ 94.92
-0.72%
$ 94,919 $ 610,650
Mar 19, 11 AM $ 95.61
+0.37%
$ 95,609 $ 607,510
Mar 19, 10 AM $ 95.26
-0.30%
$ 95,260 $ 607,727
Mar 19, 9 AM $ 95.55
+3.03%
$ 95,550 $ 608,477
Mar 19, 8 AM $ 92.74
-3.81%
$ 92,740 $ 608,945
Mar 19, 7 AM $ 96.41
+0.02%
$ 96,410 $ 608,980
Mar 19, 6 AM $ 96.39
+3.10%
$ 96,390 $ 608,510
Mar 19, 5 AM $ 93.49
-0.04%
$ 93,489 $ 608,319
Mar 19, 4 AM $ 93.53
-0.07%
$ 93,530 $ 608,337
Mar 19, 3 AM $ 93.6
-2.82%
$ 93,599 $ 608,347
Mar 19, 2 AM $ 96.32
+2.95%
$ 96,320 $ 609,105
Mar 19, 1 AM $ 93.56
-2.97%
$ 93,556 $ 609,220
Mar 19, 12 AM $ 96.42
+1.99%
$ 96,419 $ 610,071
Mar 18, 11 PM $ 94.54
-3.07%
$ 94,540 $ 610,746
Mar 18, 10 PM $ 97.53
+4.28%
$ 97,530 $ 610,367
Mar 18, 9 PM $ 93.53
-0.40%
$ 93,528 $ 610,151
Mar 18, 8 PM $ 93.91
-0.37%
$ 93,911 $ 609,793
Mar 18, 7 PM $ 94.26
-0.86%
$ 94,261 $ 610,251
Mar 18, 6 PM $ 95.08
-0.43%
$ 95,080 $ 611,375
Mar 18, 5 PM $ 95.49
+0.07%
$ 95,491 $ 611,535
Mar 18, 4 PM $ 95.42
+0.74%
$ 95,419 $ 611,876
Mar 18, 3 PM $ 94.72
+0.17%
$ 94,720 $ 611,632
Mar 18, 2 PM $ 94.56
+0.54%
$ 94,561 $ 611,302
Mar 18, 1 PM $ 94.05
-0.95%
$ 94,052 $ 611,592
Mar 18, 12 PM $ 94.95
-3.61%
$ 94,950 $ 613,118
Mar 18, 11 AM $ 98.51
+3.46%
$ 98,510 $ 612,747
Mar 18, 10 AM $ 95.22
+0.15%
$ 95,220 $ 612,496
Mar 18, 9 AM $ 95.08
-0.05%
$ 95,080 $ 612,648
Mar 18, 8 AM $ 95.08
+0.10%
$ 95,080 $ 612,419
Mar 18, 7 AM $ 94.98
-0.26%
$ 98,446 $ 612,475
Mar 18, 6 AM $ 95.23
-0.23%
$ 95,231 $ 612,364
Mar 18, 5 AM $ 95.45
-0.02%
$ 95,450 $ 612,685
Mar 18, 4 AM $ 95.47
+0.13%
$ 95,391 $ 612,513
Mar 18, 3 AM $ 95.35
-0.11%
$ 95,349 $ 612,468
Mar 18, 2 AM $ 95.45
+0.06%
$ 95,450 $ 612,067
Mar 18, 1 AM $ 95.39
-3.20%
$ 95,391 $ 611,671
Mar 18, 12 AM $ 98.55
+3.59%
$ 98,549 $ 611,363
Mar 17, 11 PM $ 95.13
-3.28%
$ 95,131 $ 610,698
Mar 17, 10 PM $ 98.36
+0.01%
$ 98,360 $ 610,822
Mar 17, 9 PM $ 98.35
+3.27%
$ 98,350 $ 610,406
Mar 17, 8 PM $ 95.24
+0.29%
$ 95,240 $ 610,622
Mar 17, 7 PM $ 94.99
-2.23%
$ 94,992 $ 609,962
Mar 17, 6 PM $ 97.16
-0.05%
$ 97,157 $ 609,906
Mar 17, 5 PM $ 97.2
-0.70%
$ 97,200 $ 610,175
Mar 17, 4 PM $ 97.89
+3.06%
$ 97,890 $ 609,569