AstraZeneca xStock Historical Data

AZNX Page 48
Download
Date Close Price change Market cap Trading volume
Mar 17, 5 PM $ 97.2
-0.70%
$ 97,200 $ 610,175
Mar 17, 4 PM $ 97.89
+3.06%
$ 97,890 $ 609,569
Mar 17, 3 PM $ 94.98
-3.37%
$ 94,989 $ 610,322
Mar 17, 2 PM $ 98.29
+0.09%
$ 98,290 $ 609,742
Mar 17, 1 PM $ 98.2
-0.33%
$ 98,201 $ 609,744
Mar 17, 12 PM $ 98.53
+0.00%
$ 98,530 $ 609,873
Mar 17, 11 AM $ 98.53
+0.01%
$ 98,539 $ 610,789
Mar 17, 10 AM $ 98.52
+3.23%
$ 98,520 $ 611,005
Mar 17, 9 AM $ 95.44
+0.01%
$ 95,440 $ 610,989
Mar 17, 8 AM $ 95.47
-2.65%
$ 95,469 $ 611,429
Mar 17, 7 AM $ 98.07
-0.02%
$ 95,172 $ 612,204
Mar 17, 6 AM $ 98.09
+2.83%
$ 98,090 $ 612,499
Mar 17, 5 AM $ 95.39
+0.28%
$ 95,390 $ 612,502
Mar 17, 4 AM $ 95.12
-0.43%
$ 95,120 $ 612,803
Mar 17, 3 AM $ 95.53
+0.09%
$ 95,530 $ 612,460
Mar 17, 2 AM $ 95.44
+0.31%
$ 95,440 $ 612,872
Mar 17, 1 AM $ 95.15
-0.41%
$ 98,026 $ 613,112
Mar 17, 12 AM $ 95.55
+0.12%
$ 95,546 $ 612,669
Mar 16, 11 PM $ 95.43
+0.22%
$ 95,538 $ 612,695
Mar 16, 10 PM $ 95.22
-0.25%
$ 95,220 $ 612,179
Mar 16, 9 PM $ 95.46
-2.71%
$ 95,460 $ 612,585
Mar 16, 8 PM $ 98.12
+3.10%
$ 98,120 $ 612,426
Mar 16, 7 PM $ 95.17
-2.71%
$ 95,170 $ 612,812
Mar 16, 6 PM $ 97.82
+0.32%
$ 97,820 $ 612,526
Mar 16, 5 PM $ 97.55
-0.05%
$ 97,550 $ 612,718
Mar 16, 4 PM $ 97.6
+2.63%
$ 95,058 $ 613,227
Mar 16, 3 PM $ 95.1
-0.05%
$ 97,711 $ 613,229
Mar 16, 2 PM $ 95.15
+0.46%
$ 95,150 $ 613,654
Mar 16, 1 PM $ 94.71
+0.63%
$ 94,611 $ 613,551
Mar 16, 12 PM $ 94.12
-3.01%
$ 94,120 $ 612,753
Mar 16, 11 AM $ 97.04
+0.10%
$ 97,040 $ 613,483
Mar 16, 10 AM $ 96.94
+3.02%
$ 96,940 $ 612,050
Mar 16, 9 AM $ 94.1
-2.77%
$ 94,100 $ 611,478
Mar 16, 8 AM $ 96.78
+1.42%
$ 96,780 $ 611,282
Mar 16, 7 AM $ 95.42
+0.91%
$ 95,423 $ 610,601
Mar 16, 6 AM $ 94.59
-0.79%
$ 94,595 $ 610,327
Mar 16, 5 AM $ 95.35
+0.84%
$ 95,350 $ 610,010
Mar 16, 4 AM $ 94.56
-3.45%
$ 94,556 $ 609,935
Mar 16, 3 AM $ 97.93
+0.02%
$ 97,930 $ 610,245
Mar 16, 2 AM $ 97.91
+2.89%
$ 97,911 $ 609,670
Mar 16, 1 AM $ 95.16
-0.25%
$ 95,160 $ 609,802
Mar 16, 12 AM $ 95.4
-2.47%
$ 95,399 $ 609,341
Mar 15, 11 PM $ 97.82
+2.62%
$ 97,819 $ 609,058
Mar 15, 10 PM $ 95.29
+0.89%
$ 95,289 $ 609,441
Mar 15, 9 PM $ 94.45
-2.87%
$ 94,450 $ 608,749
Mar 15, 8 PM $ 97.24
+2.88%
$ 97,239 $ 607,743
Mar 15, 7 PM $ 94.52
-0.39%
$ 94,520 $ 607,807
Mar 15, 6 PM $ 94.89
-1.71%
$ 94,890 $ 608,913
Mar 15, 5 PM $ 96.54
+2.35%
$ 96,539 $ 607,820
Mar 15, 4 PM $ 94.32
-1.04%
$ 94,321 $ 607,466