AstraZeneca xStock Historical Data

AZNX Page 55
Download
Date Close Price change Market cap Trading volume
Mar 3, 9 AM $ 98.91
-3.41%
$ 98,913 $ 610,633
Mar 3, 8 AM $ 102.38
-2.02%
$ 102,384 $ 611,242
Mar 3, 7 AM $ 104.5
+0.65%
$ 104,497 $ 611,345
Mar 3, 6 AM $ 103.82
+1.52%
$ 103,820 $ 611,526
Mar 3, 5 AM $ 102.27
-2.67%
$ 102,268 $ 610,961
Mar 3, 4 AM $ 105.08
+2.09%
$ 105,075 $ 610,357
Mar 3, 3 AM $ 102.92
+0.16%
$ 102,921 $ 610,056
Mar 3, 2 AM $ 102.8
+0.14%
$ 102,795 $ 610,048
Mar 3, 1 AM $ 102.65
-2.32%
$ 102,650 $ 610,369
Mar 3, 12 AM $ 105.09
+2.52%
$ 105,090 $ 610,498
Mar 2, 11 PM $ 102.51
-0.32%
$ 102,509 $ 611,063
Mar 2, 10 PM $ 102.84
+0.73%
$ 102,838 $ 610,841
Mar 2, 9 PM $ 102.1
+0.58%
$ 102,095 $ 610,813
Mar 2, 8 PM $ 101.51
-2.69%
$ 101,509 $ 610,683
Mar 2, 7 PM $ 104.32
+2.47%
$ 104,320 $ 610,757
Mar 2, 6 PM $ 101.81
-2.21%
$ 101,806 $ 610,822
Mar 2, 5 PM $ 104.11
-0.14%
$ 104,105 $ 610,498
Mar 2, 4 PM $ 104.25
+2.93%
$ 104,249 $ 611,125
Mar 2, 3 PM $ 101.28
-3.57%
$ 101,281 $ 610,716
Mar 2, 2 PM $ 105.03
+3.23%
$ 105,031 $ 610,268
Mar 2, 1 PM $ 101.75
-3.08%
$ 101,747 $ 610,578
Mar 2, 12 PM $ 104.98
+1.89%
$ 104,979 $ 609,524
Mar 2, 11 AM $ 103.03
+0.23%
$ 103,033 $ 608,232
Mar 2, 10 AM $ 102.8
-2.24%
$ 102,800 $ 607,701
Mar 2, 9 AM $ 105.16
+0.06%
$ 105,159 $ 607,846
Mar 2, 8 AM $ 105.1
+2.64%
$ 105,100 $ 607,606
Mar 2, 7 AM $ 102.37
-2.38%
$ 102,370 $ 606,687
Mar 2, 6 AM $ 104.87
+0.34%
$ 104,870 $ 606,458
Mar 2, 5 AM $ 104.51
+1.48%
$ 104,513 $ 607,331
Mar 2, 4 AM $ 102.99
+0.68%
$ 102,992 $ 607,364
Mar 2, 3 AM $ 102.3
-1.39%
$ 102,301 $ 607,628
Mar 2, 2 AM $ 102.41
+1.14%
$ 102,409 $ 607,715
Mar 2, 1 AM $ 101.25
-2.61%
$ 101,252 $ 607,291
Mar 2, 12 AM $ 103.96
-0.56%
$ 103,962 $ 607,210
Mar 1, 11 PM $ 104.57
+0.51%
$ 104,569 $ 607,619
Mar 1, 10 PM $ 104.03
-0.95%
$ 104,034 $ 607,844
Mar 1, 9 PM $ 105.03
+0.03%
$ 105,030 $ 608,285
Mar 1, 8 PM $ 104.99
-0.04%
$ 104,995 $ 608,100
Mar 1, 7 PM $ 105.03
-0.01%
$ 105,034 $ 608,257
Mar 1, 6 PM $ 105.05
-0.03%
$ 105,049 $ 608,092
Mar 1, 5 PM $ 105.08
+0.05%
$ 105,076 $ 608,404
Mar 1, 4 PM $ 105.02
+0.39%
$ 105,020 $ 608,228
Mar 1, 3 PM $ 104.63
-0.47%
$ 104,630 $ 607,870
Mar 1, 2 PM $ 105.12
+1.07%
$ 105,122 $ 608,384
Mar 1, 1 PM $ 104.01
-0.30%
$ 104,012 $ 608,719
Mar 1, 12 PM $ 104.32
-0.67%
$ 104,320 $ 608,985
Mar 1, 11 AM $ 105.02
+1.07%
$ 105,022 $ 609,407
Mar 1, 10 AM $ 103.92
-1.04%
$ 103,915 $ 609,967
Mar 1, 9 AM $ 105
-0.08%
$ 105,002 $ 610,427
Mar 1, 8 AM $ 105.08
+0.11%
$ 105,082 $ 609,386