AstraZeneca xStock Historical Data

AZNX Page 48
Download
Date Close Price change Market cap Trading volume
May 10, 7 PM $ 92.54
+0.01%
$ 92,540 $ 595,087
May 10, 6 PM $ 92.53
+0.00%
$ 92,530 $ 596,068
May 10, 5 PM $ 92.53
+0.00%
$ 92,530 $ 595,711
May 10, 4 PM $ 92.54
+0.00%
$ 92,540 $ 595,790
May 10, 3 PM $ 92.54
+0.01%
$ 92,540 $ 595,746
May 10, 2 PM $ 92.54
+0.01%
$ 92,540 $ 595,076
May 10, 1 PM $ 92.54
+0.00%
$ 92,540 $ 595,644
May 10, 12 PM $ 92.53
-0.01%
$ 92,530 $ 595,424
May 10, 11 AM $ 92.54
+0.00%
$ 92,540 $ 594,992
May 10, 10 AM $ 92.67
+0.15%
$ 92,670 $ 596,343
May 10, 9 AM $ 92.53
-0.01%
$ 92,530 $ 595,542
May 10, 8 AM $ 92.54
-0.01%
$ 92,540 $ 595,490
May 10, 7 AM $ 92.54
+0.00%
$ 92,540 $ 594,813
May 10, 6 AM $ 92.54
+0.00%
$ 92,540 $ 595,442
May 10, 5 AM $ 92.54
+0.01%
$ 92,540 $ 596,049
May 10, 4 AM $ 92.53
+0.00%
$ 92,530 $ 595,775
May 10, 3 AM $ 92.54
+0.00%
$ 92,540 $ 595,100
May 10, 2 AM $ 92.53
-0.01%
$ 92,530 $ 595,157
May 10, 1 AM $ 92.53
+0.00%
$ 92,530 $ 595,918
May 10, 12 AM $ 92.53
-0.01%
$ 92,530 $ 596,119
May 9, 11 PM $ 92.54
+0.00%
$ 92,540 $ 595,985
May 9, 10 PM $ 92.54
+0.01%
$ 92,540 $ 596,739
May 9, 9 PM $ 92.53
+0.00%
$ 92,530 $ 597,684
May 9, 8 PM $ 92.54
+0.01%
$ 92,540 $ 597,942
May 9, 7 PM $ 92.53
-0.01%
$ 92,530 $ 598,025
May 9, 6 PM $ 92.53
-0.01%
$ 92,530 $ 597,060
May 9, 5 PM $ 92.54
+0.01%
$ 92,539 $ 597,820
May 9, 4 PM $ 92.53
+0.00%
$ 92,529 $ 597,869
May 9, 3 PM $ 92.53
-0.01%
$ 92,525 $ 604,941
May 9, 2 PM $ 92.53
+0.00%
$ 92,532 $ 607,182
May 9, 1 PM $ 92.53
+0.00%
$ 92,532 $ 605,698
May 9, 12 PM $ 92.52
-0.01%
$ 92,522 $ 606,532
May 9, 11 AM $ 92.52
-0.01%
$ 92,522 $ 606,126
May 9, 10 AM $ 92.52
-0.01%
$ 92,522 $ 604,846
May 9, 9 AM $ 92.51
+0.00%
$ 92,513 $ 616,981
May 9, 8 AM $ 92.51
+0.00%
$ 92,513 $ 616,416
May 9, 7 AM $ 92.52
+0.01%
$ 92,522 $ 616,404
May 9, 6 AM $ 92.51
+0.00%
$ 92,513 $ 615,957
May 9, 5 AM $ 92.51
-0.01%
$ 92,512 $ 613,526
May 9, 4 AM $ 92.51
-0.03%
$ 92,512 $ 613,202
May 9, 3 AM $ 92.54
+0.03%
$ 92,542 $ 613,483
May 9, 2 AM $ 92.51
-0.01%
$ 92,513 $ 614,310
May 9, 1 AM $ 92.52
+0.00%
$ 92,522 $ 613,367
May 9, 12 AM $ 92.52
+0.79%
$ 92,522 $ 613,807
May 8, 11 PM $ 91.81
+0.03%
$ 91,810 $ 613,474
May 8, 10 PM $ 91.78
-0.04%
$ 91,780 $ 613,290
May 8, 9 PM $ 91.81
-1.01%
$ 91,810 $ 613,658
May 8, 8 PM $ 92.75
+0.90%
$ 92,750 $ 613,220
May 8, 7 PM $ 91.95
+0.04%
$ 91,950 $ 613,711
May 8, 6 PM $ 91.91
-0.52%
$ 91,910 $ 613,907