AstraZeneca xStock Historical Data

AZNX Page 60
Download
Date Close Price change Market cap Trading volume
Apr 16, 6 AM $ 100.33
-0.07%
$ 100,330 $ 643,366
Apr 16, 5 AM $ 100.4
-3.60%
$ 100,400 $ 642,076
Apr 16, 4 AM $ 104.15
+4.88%
$ 104,150 $ 641,370
Apr 16, 3 AM $ 99.3
-5.24%
$ 99,299 $ 641,473
Apr 16, 2 AM $ 104.79
+5.25%
$ 104,790 $ 641,148
Apr 16, 1 AM $ 99.56
-6.04%
$ 99,561 $ 641,199
Apr 16, 12 AM $ 105.97
+1.50%
$ 105,970 $ 640,972
Apr 15, 11 PM $ 104.4
+2.62%
$ 104,400 $ 631,711
Apr 15, 10 PM $ 104.29
+2.33%
$ 104,292 $ 631,755
Apr 15, 9 PM $ 101.5
-1.50%
$ 101,497 $ 631,420
Apr 15, 8 PM $ 103.04
+0.81%
$ 103,041 $ 631,790
Apr 15, 7 PM $ 102.21
-0.02%
$ 102,214 $ 631,820
Apr 15, 6 PM $ 102.24
+0.62%
$ 102,239 $ 631,769
Apr 15, 5 PM $ 101.6
-0.11%
$ 101,605 $ 631,802
Apr 15, 4 PM $ 101.71
+0.38%
$ 101,715 $ 631,430
Apr 15, 3 PM $ 101.32
-0.70%
$ 101,320 $ 630,115
Apr 15, 2 PM $ 102.03
-0.81%
$ 102,030 $ 631,779
Apr 15, 1 PM $ 102.86
-0.15%
$ 102,861 $ 631,116
Apr 15, 12 PM $ 103.01
-0.65%
$ 103,011 $ 631,335
Apr 15, 11 AM $ 103.69
-1.04%
$ 103,689 $ 633,038
Apr 15, 10 AM $ 104.78
+1.92%
$ 104,781 $ 623,421
Apr 15, 9 AM $ 102.81
-1.39%
$ 102,810 $ 622,566
Apr 15, 8 AM $ 104.27
+1.32%
$ 104,266 $ 617,550
Apr 15, 7 AM $ 102.91
-1.48%
$ 102,905 $ 619,828
Apr 15, 6 AM $ 104.45
-2.30%
$ 104,453 $ 617,707
Apr 15, 5 AM $ 106.91
-0.20%
$ 106,910 $ 620,051
Apr 15, 4 AM $ 107.13
+2.97%
$ 107,129 $ 620,399
Apr 15, 3 AM $ 104.03
-1.17%
$ 104,035 $ 620,985
Apr 15, 2 AM $ 105.27
+0.71%
$ 105,270 $ 622,077
Apr 15, 1 AM $ 104.53
-1.91%
$ 104,526 $ 623,154
Apr 15, 12 AM $ 106.56
+3.18%
$ 106,560 $ 623,974
Apr 14, 11 PM $ 103.27
-2.41%
$ 103,273 $ 626,262
Apr 14, 10 PM $ 105.82
-0.04%
$ 105,821 $ 626,877
Apr 14, 9 PM $ 105.86
-0.14%
$ 105,859 $ 627,484
Apr 14, 8 PM $ 106.01
+2.35%
$ 106,009 $ 627,896
Apr 14, 7 PM $ 103.57
-0.27%
$ 103,570 $ 627,959
Apr 14, 6 PM $ 103.59
+0.39%
$ 103,590 $ 628,445
Apr 14, 5 PM $ 103.19
+0.56%
$ 103,190 $ 627,304
Apr 14, 4 PM $ 102.61
-0.19%
$ 102,610 $ 627,672
Apr 14, 3 PM $ 102.97
-0.03%
$ 102,973 $ 626,952
Apr 14, 2 PM $ 103
-0.19%
$ 103,000 $ 627,436
Apr 14, 1 PM $ 103.2
-0.04%
$ 103,199 $ 628,631
Apr 14, 12 PM $ 103.24
+0.36%
$ 103,239 $ 627,612
Apr 14, 11 AM $ 102.87
-0.22%
$ 102,870 $ 626,313
Apr 14, 10 AM $ 103.1
+0.67%
$ 103,100 $ 626,086
Apr 14, 9 AM $ 102.39
+1.14%
$ 102,392 $ 626,373
Apr 14, 8 AM $ 101.24
-3.37%
$ 101,241 $ 626,709
Apr 14, 7 AM $ 104.83
-2.04%
$ 104,830 $ 617,367
Apr 14, 6 AM $ 107.01
+5.95%
$ 107,010 $ 615,101
Apr 14, 5 AM $ 101
+0.02%
$ 101,000 $ 612,707