AstraZeneca xStock Historical Data

AZNX Page 62
Download
Date Close Price change Market cap Trading volume
Feb 17, 6 AM $ 100.42
-0.17%
$ 100,420 $ 602,404
Feb 17, 5 AM $ 100.59
-2.99%
$ 100,590 $ 601,647
Feb 17, 4 AM $ 103.69
+3.34%
$ 103,689 $ 601,498
Feb 17, 3 AM $ 100.34
-0.20%
$ 100,337 $ 600,611
Feb 17, 2 AM $ 100.54
-1.12%
$ 100,535 $ 601,153
Feb 17, 1 AM $ 101.68
-1.12%
$ 101,677 $ 600,806
Feb 17, 12 AM $ 102.83
+0.23%
$ 102,833 $ 598,269
Feb 16, 11 PM $ 102.6
-0.22%
$ 102,601 $ 600,495
Feb 16, 10 PM $ 102.83
-0.02%
$ 102,830 $ 600,499
Feb 16, 9 PM $ 102.85
-0.47%
$ 102,847 $ 599,773
Feb 16, 8 PM $ 103.33
-0.42%
$ 103,330 $ 599,769
Feb 16, 7 PM $ 103.76
+3.25%
$ 103,761 $ 601,261
Feb 16, 6 PM $ 100.49
-2.28%
$ 100,495 $ 601,863
Feb 16, 5 PM $ 102.84
-0.15%
$ 102,840 $ 601,815
Feb 16, 4 PM $ 103
-0.10%
$ 102,998 $ 601,479
Feb 16, 3 PM $ 103.1
+0.24%
$ 103,101 $ 601,749
Feb 16, 2 PM $ 102.85
-0.02%
$ 102,849 $ 603,327
Feb 16, 1 PM $ 102.85
+0.09%
$ 102,849 $ 604,025
Feb 16, 12 PM $ 102.76
+1.08%
$ 102,759 $ 605,952
Feb 16, 11 AM $ 101.66
-1.15%
$ 101,610 $ 605,513
Feb 16, 10 AM $ 102.84
-1.07%
$ 102,841 $ 606,431
Feb 16, 9 AM $ 103.95
+0.93%
$ 103,951 $ 605,443
Feb 16, 8 AM $ 102.99
-1.79%
$ 102,990 $ 605,636
Feb 16, 7 AM $ 104.86
+1.77%
$ 104,862 $ 608,206
Feb 16, 6 AM $ 103.04
-0.33%
$ 103,036 $ 608,378
Feb 16, 5 AM $ 103.38
-1.39%
$ 103,375 $ 608,722
Feb 16, 4 AM $ 104.83
+1.40%
$ 104,834 $ 609,284
Feb 16, 3 AM $ 103.39
+0.04%
$ 103,390 $ 609,144
Feb 16, 2 AM $ 103.35
+0.28%
$ 103,349 $ 609,548
Feb 16, 1 AM $ 103.06
-0.88%
$ 103,055 $ 609,377
Feb 16, 12 AM $ 103.97
+1.03%
$ 103,967 $ 611,958
Feb 15, 11 PM $ 102.91
+0.03%
$ 102,911 $ 612,130
Feb 15, 10 PM $ 102.86
-0.04%
$ 102,860 $ 612,400
Feb 15, 9 PM $ 102.9
+0.01%
$ 102,900 $ 612,892
Feb 15, 8 PM $ 102.89
-0.04%
$ 102,893 $ 613,731
Feb 15, 7 PM $ 102.93
-1.41%
$ 102,929 $ 613,432
Feb 15, 6 PM $ 104.38
+1.36%
$ 104,379 $ 613,575
Feb 15, 5 PM $ 102.98
-0.07%
$ 102,980 $ 613,558
Feb 15, 4 PM $ 103.05
+0.06%
$ 103,051 $ 613,749
Feb 15, 3 PM $ 102.99
+0.02%
$ 102,992 $ 613,517
Feb 15, 2 PM $ 102.99
-1.28%
$ 102,992 $ 613,105
Feb 15, 1 PM $ 104.33
-0.05%
$ 104,351 $ 612,382
Feb 15, 12 PM $ 104.38
-0.01%
$ 104,380 $ 611,533
Feb 15, 11 AM $ 104.39
+1.26%
$ 104,389 $ 611,969
Feb 15, 10 AM $ 103.09
+0.12%
$ 103,090 $ 611,231
Feb 15, 9 AM $ 102.96
-0.07%
$ 102,939 $ 611,522
Feb 15, 8 AM $ 103.04
+0.08%
$ 103,038 $ 611,125
Feb 15, 7 AM $ 102.96
-0.09%
$ 102,961 $ 611,711
Feb 15, 6 AM $ 103.06
-1.27%
$ 103,057 $ 611,655
Feb 15, 5 AM $ 104.38
+0.00%
$ 104,380 $ 612,478