AstraZeneca xStock Historical Data

AZNX Page 5
Download
Date Close Price change Market cap Trading volume
Apr 11, 2 PM $ 104.19
-0.01%
$ 104,190 $ 608,950
Apr 11, 1 PM $ 104.2
+0.00%
$ 104,199 $ 609,480
Apr 11, 12 PM $ 104.2
+0.69%
$ 104,199 $ 610,425
Apr 11, 11 AM $ 103.5
+0.00%
$ 103,500 $ 610,660
Apr 11, 10 AM $ 103.5
-0.02%
$ 103,500 $ 609,458
Apr 11, 9 AM $ 103.52
-0.65%
$ 103,519 $ 609,265
Apr 11, 8 AM $ 104.2
+0.02%
$ 104,199 $ 609,486
Apr 11, 7 AM $ 104.18
+0.68%
$ 104,180 $ 609,599
Apr 11, 6 AM $ 103.48
-0.64%
$ 103,481 $ 610,614
Apr 11, 5 AM $ 104.15
+0.64%
$ 104,149 $ 609,740
Apr 11, 4 AM $ 103.49
-0.67%
$ 103,490 $ 609,678
Apr 11, 3 AM $ 104.19
+0.67%
$ 104,190 $ 610,031
Apr 11, 2 AM $ 103.5
-0.03%
$ 103,500 $ 609,682
Apr 11, 1 AM $ 103.52
+0.04%
$ 103,519 $ 608,882
Apr 11, 12 AM $ 103.48
-2.81%
$ 103,481 $ 608,594
Apr 10, 11 PM $ 106.47
+1.01%
$ 106,470 $ 608,910
Apr 10, 10 PM $ 105.41
+0.33%
$ 105,410 $ 609,329
Apr 10, 9 PM $ 105.06
-1.93%
$ 105,060 $ 609,450
Apr 10, 8 PM $ 107.13
+1.80%
$ 107,130 $ 608,890
Apr 10, 7 PM $ 105.24
-0.06%
$ 105,241 $ 609,250
Apr 10, 6 PM $ 105.3
-0.02%
$ 105,301 $ 609,146
Apr 10, 5 PM $ 105.32
+1.21%
$ 105,320 $ 609,695
Apr 10, 4 PM $ 104.06
-1.47%
$ 104,061 $ 610,560
Apr 10, 3 PM $ 105.59
-0.40%
$ 105,588 $ 610,469
Apr 10, 2 PM $ 106.01
+1.58%
$ 106,010 $ 609,457
Apr 10, 1 PM $ 104.36
-2.48%
$ 104,360 $ 609,654
Apr 10, 12 PM $ 107.01
+0.07%
$ 107,014 $ 610,306
Apr 10, 11 AM $ 105.38
-1.57%
$ 105,384 $ 610,106
Apr 10, 10 AM $ 107.07
-0.02%
$ 107,070 $ 610,271
Apr 10, 9 AM $ 105.2
-1.33%
$ 105,204 $ 611,213
Apr 10, 8 AM $ 106.62
+1.69%
$ 106,619 $ 610,436
Apr 10, 7 AM $ 104.85
+0.43%
$ 104,850 $ 610,550
Apr 10, 6 AM $ 104.4
+0.36%
$ 104,399 $ 611,129
Apr 10, 5 AM $ 105.87
-0.09%
$ 105,875 $ 611,331
Apr 10, 4 AM $ 105.97
+0.02%
$ 105,970 $ 611,571
Apr 10, 3 AM $ 105.95
+1.66%
$ 105,949 $ 611,529
Apr 10, 2 AM $ 104.22
+0.27%
$ 104,221 $ 611,520
Apr 10, 1 AM $ 103.94
-2.20%
$ 103,937 $ 612,913
Apr 10, 12 AM $ 106.28
+2.34%
$ 106,281 $ 613,034
Apr 9, 11 PM $ 103.85
-2.95%
$ 103,850 $ 613,379
Apr 9, 10 PM $ 107.01
+2.49%
$ 107,010 $ 613,659
Apr 9, 9 PM $ 104.41
-2.17%
$ 104,409 $ 612,526
Apr 9, 8 PM $ 106.72
+1.02%
$ 106,720 $ 613,144
Apr 9, 7 PM $ 105.64
+1.78%
$ 105,642 $ 612,133
Apr 9, 6 PM $ 103.79
-0.76%
$ 103,791 $ 611,783
Apr 9, 5 PM $ 104.58
-1.63%
$ 104,580 $ 610,965
Apr 9, 4 PM $ 106.31
+0.22%
$ 106,310 $ 610,714
Apr 9, 3 PM $ 106.08
+1.30%
$ 106,080 $ 610,458
Apr 9, 2 PM $ 104.72
-0.13%
$ 104,720 $ 610,211
Apr 9, 1 PM $ 104.85
+0.08%
$ 104,855 $ 609,504