AstraZeneca xStock Historical Data

AZNX Page 59
Download
Date Close Price change Market cap Trading volume
Feb 23, 8 AM $ 100.08
-4.31%
$ 100,077 $ 611,079
Feb 23, 7 AM $ 104.59
+0.55%
$ 104,589 $ 608,965
Feb 23, 6 AM $ 104.02
+2.59%
$ 104,017 $ 20,725
Feb 23, 5 AM $ 101.39
+1.06%
$ 101,394 $ 609,244
Feb 23, 4 AM $ 105.04
+4.83%
$ 105,040 $ 609,301
Feb 23, 3 AM $ 100.2
-5.36%
$ 100,200 $ 609,294
Feb 23, 2 AM $ 105.77
+5.70%
$ 105,770 $ 608,778
Feb 23, 1 AM $ 100.07
-4.01%
$ 100,069 $ 609,161
Feb 23, 12 AM $ 103.26
+1.92%
$ 103,256 $ 609,113
Feb 22, 11 PM $ 101.31
-1.59%
$ 101,315 $ 609,552
Feb 22, 10 PM $ 102.95
+0.04%
$ 102,950 $ 608,927
Feb 22, 9 PM $ 102.91
-1.36%
$ 102,906 $ 608,746
Feb 22, 8 PM $ 104.33
+1.95%
$ 104,329 $ 608,164
Feb 22, 7 PM $ 102.33
+0.83%
$ 102,329 $ 607,910
Feb 22, 6 PM $ 101.49
-1.19%
$ 101,492 $ 608,376
Feb 22, 5 PM $ 102.71
+1.21%
$ 102,709 $ 610,161
Feb 22, 4 PM $ 101.48
-2.59%
$ 101,478 $ 610,009
Feb 22, 3 PM $ 104.17
+2.83%
$ 104,175 $ 607,743
Feb 22, 2 PM $ 101.3
+0.00%
$ 101,281 $ 607,712
Feb 22, 1 PM $ 101.3
-1.61%
$ 101,303 $ 607,361
Feb 22, 12 PM $ 102.96
+0.01%
$ 102,960 $ 607,720
Feb 22, 11 AM $ 102.95
+1.62%
$ 102,950 $ 607,257
Feb 22, 10 AM $ 101.31
-0.25%
$ 101,310 $ 607,414
Feb 22, 9 AM $ 101.56
+0.02%
$ 101,559 $ 607,709
Feb 22, 8 AM $ 102.92
+1.35%
$ 102,921 $ 607,635
Feb 22, 7 AM $ 101.55
-1.32%
$ 101,529 $ 607,644
Feb 22, 6 AM $ 102.93
+1.38%
$ 102,930 $ 608,851
Feb 22, 5 AM $ 101.53
-1.34%
$ 101,529 $ 608,916
Feb 22, 4 AM $ 102.91
-0.04%
$ 102,911 $ 609,393
Feb 22, 3 AM $ 102.95
-0.51%
$ 102,949 $ 608,909
Feb 22, 2 AM $ 103.48
+1.92%
$ 103,480 $ 608,507
Feb 22, 1 AM $ 101.53
-1.34%
$ 101,529 $ 608,819
Feb 22, 12 AM $ 102.91
+0.00%
$ 102,911 $ 608,144
Feb 21, 11 PM $ 102.91
+1.36%
$ 102,911 $ 609,099
Feb 21, 10 PM $ 101.53
-1.35%
$ 101,529 $ 609,452
Feb 21, 9 PM $ 102.92
+1.37%
$ 102,920 $ 609,001
Feb 21, 8 PM $ 101.53
-1.36%
$ 101,529 $ 608,956
Feb 21, 7 PM $ 102.93
-0.50%
$ 102,930 $ 608,639
Feb 21, 6 PM $ 103.44
+1.87%
$ 103,445 $ 608,628
Feb 21, 5 PM $ 101.55
+0.04%
$ 101,550 $ 608,323
Feb 21, 4 PM $ 101.51
-0.44%
$ 101,510 $ 609,208
Feb 21, 3 PM $ 101.96
-2.31%
$ 101,957 $ 609,298
Feb 21, 2 PM $ 104.36
+0.03%
$ 104,364 $ 606,712
Feb 21, 1 PM $ 104.34
+0.01%
$ 104,336 $ 608,537
Feb 21, 12 PM $ 104.32
+2.31%
$ 104,322 $ 606,189
Feb 21, 11 AM $ 101.97
-2.33%
$ 101,969 $ 607,332
Feb 21, 10 AM $ 104.4
+0.06%
$ 104,399 $ 608,226
Feb 21, 9 AM $ 104.34
-0.05%
$ 104,340 $ 610,046
Feb 21, 8 AM $ 104.35
+2.17%
$ 104,353 $ 609,662
Feb 21, 7 AM $ 102.13
-2.13%
$ 102,132 $ 610,891