AstraZeneca xStock Historical Data

AZNX Page 58
Download
Date Close Price change Market cap Trading volume
Apr 20, 8 AM $ 101.34
-3.63%
$ 101,340 $ 595,383
Apr 20, 7 AM $ 105.16
+1.30%
$ 105,160 $ 592,842
Apr 20, 6 AM $ 103.81
-0.01%
$ 103,810 $ 589,701
Apr 20, 5 AM $ 103.82
+0.02%
$ 103,820 $ 590,085
Apr 20, 4 AM $ 103.8
+0.02%
$ 103,800 $ 589,693
Apr 20, 3 AM $ 103.78
-0.03%
$ 103,780 $ 589,686
Apr 20, 2 AM $ 103.81
-0.01%
$ 103,810 $ 589,530
Apr 20, 1 AM $ 103.82
+0.04%
$ 103,820 $ 589,754
Apr 20, 12 AM $ 103.78
-0.01%
$ 103,780 $ 589,937
Apr 19, 11 PM $ 103.79
-0.01%
$ 103,790 $ 591,027
Apr 19, 10 PM $ 103.8
-0.01%
$ 103,800 $ 589,840
Apr 19, 9 PM $ 103.81
+0.01%
$ 103,810 $ 589,995
Apr 19, 8 PM $ 103.8
-0.02%
$ 103,800 $ 589,054
Apr 19, 7 PM $ 103.82
+0.03%
$ 103,820 $ 589,100
Apr 19, 6 PM $ 103.79
-0.03%
$ 103,790 $ 589,474
Apr 19, 5 PM $ 103.82
+0.00%
$ 103,820 $ 589,858
Apr 19, 4 PM $ 103.82
+0.00%
$ 103,820 $ 590,211
Apr 19, 3 PM $ 103.82
+0.02%
$ 103,820 $ 589,663
Apr 19, 2 PM $ 103.79
-0.01%
$ 103,790 $ 589,819
Apr 19, 1 PM $ 103.8
+0.01%
$ 103,800 $ 590,911
Apr 19, 12 PM $ 103.79
-0.01%
$ 103,790 $ 591,928
Apr 19, 11 AM $ 103.8
-0.02%
$ 103,800 $ 592,453
Apr 19, 10 AM $ 103.82
+0.03%
$ 103,820 $ 592,657
Apr 19, 9 AM $ 103.78
-0.02%
$ 103,780 $ 592,474
Apr 19, 8 AM $ 103.82
+0.01%
$ 103,820 $ 593,325
Apr 19, 7 AM $ 103.81
-0.02%
$ 103,810 $ 594,389
Apr 19, 6 AM $ 103.8
-0.01%
$ 103,800 $ 594,602
Apr 19, 5 AM $ 103.81
+0.01%
$ 103,810 $ 594,442
Apr 19, 4 AM $ 103.78
-0.01%
$ 103,780 $ 569,511
Apr 19, 3 AM $ 103.78
-0.03%
$ 103,780 $ 546,747
Apr 19, 2 AM $ 103.8
+0.01%
$ 103,800 $ 519,872
Apr 19, 1 AM $ 103.79
+0.00%
$ 103,790 $ 497,185
Apr 19, 12 AM $ 103.81
+0.01%
$ 103,810 $ 470,421
Apr 18, 11 PM $ 103.8
+0.03%
$ 103,800 $ 448,658
Apr 18, 10 PM $ 103.77
-0.02%
$ 103,770 $ 447,494
Apr 18, 9 PM $ 103.81
-0.01%
$ 103,810 $ 447,294
Apr 18, 8 PM $ 103.82
+0.00%
$ 103,820 $ 446,055
Apr 18, 7 PM $ 103.82
+0.01%
$ 103,820 $ 445,651
Apr 18, 6 PM $ 103.81
+0.00%
$ 103,810 $ 422,891
Apr 18, 5 PM $ 103.81
+0.03%
$ 103,810 $ 403,079
Apr 18, 4 PM $ 103.78
-0.03%
$ 103,780 $ 383,539
Apr 18, 3 PM $ 103.81
-0.02%
$ 103,810 $ 360,737
Apr 18, 2 PM $ 103.83
+0.04%
$ 103,830 $ 343,162
Apr 18, 1 PM $ 103.79
-0.02%
$ 103,790 $ 323,385
Apr 18, 12 PM $ 103.81
+0.02%
$ 103,810 $ 315,670
Apr 18, 11 AM $ 103.79
+0.01%
$ 103,790 $ 314,497
Apr 18, 10 AM $ 103.78
-0.03%
$ 103,780 $ 299,715
Apr 18, 9 AM $ 103.81
+0.03%
$ 103,810 $ 297,279
Apr 18, 8 AM $ 103.78
+0.13%
$ 103,780 $ 296,691
Apr 18, 7 AM $ 103.65
+0.00%
$ 103,646 $ 301,642