AstraZeneca xStock Historical Data

AZNX Page 62
Download
Date Close Price change Market cap Trading volume
Dec 16, 3 PM $ 90.33
-0.66%
$ 90,330 $ 119
Dec 16, 11 AM $ 90.93
+0.00%
$ 90,928 $ 131
Dec 16, 10 AM $ 91.01
+0.01%
$ 91,008 $ 131
Dec 16, 9 AM $ 91
+0.00%
$ 90,998 $ 120
Dec 16, 8 AM $ 91
+0.00%
$ 90,998 $ 247
Dec 16, 1 AM $ 91
+0.00%
$ 90,998 $ 247
Dec 15, 12 PM $ 89.96
+0.00%
$ 89,962 $ 166
Dec 15, 10 AM $ 89.96
-0.11%
$ 89,962 $ 166
Dec 15, 9 AM $ 90.06
-0.02%
$ 90,061 $ 146
Dec 15, 3 AM $ 89.63
+0.00%
$ 89,633 $ 210
Dec 12, 10 AM $ 89.16
+0.00%
$ 89,165 $ 215
Dec 12, 9 AM $ 89.16
+0.00%
$ 89,165 $ 215
Dec 12, 7 AM $ 91.6
+0.00%
$ 91,595 $ 1,639
Dec 12, 6 AM $ 91.6
+0.00%
$ 91,595 $ 1,617
Dec 12, 4 AM $ 91.6
+0.00%
$ 91,595 $ 1,617
Dec 12, 3 AM $ 91.6
+0.00%
$ 91,595 $ 1,617
Dec 12, 1 AM $ 91.6
+0.00%
$ 91,595 $ 1,617
Dec 11, 9 PM $ 91.6
+0.40%
$ 91,595 $ 1,617
Dec 11, 8 PM $ 91.23
+0.00%
$ 91,227 $ 1,519
Dec 11, 6 PM $ 91.23
+0.00%
$ 91,227 $ 1,519
Dec 11, 11 AM $ 91.41
+0.00%
$ 91,406 $ 1,639
Dec 11, 10 AM $ 91.19
+0.72%
$ 91,187 $ 1,639
Dec 11, 9 AM $ 90.54
+0.00%
$ 90,540 $ 1,589
Dec 11, 8 AM $ 90.55
+0.00%
$ 90,549 $ 1,589
Dec 11, 7 AM $ 90.55
+0.00%
$ 90,549 $ 143
Dec 11, 4 AM $ 90.55
+0.00%
$ 90,549 $ 143
Dec 11, 2 AM $ 90.55
+0.00%
$ 90,549 $ 143
Dec 10, 1 PM $ 90.53
+0.00%
$ 90,530 $ 127
Dec 10, 12 PM $ 90.28
+0.00%
$ 90,281 $ 108
Dec 10, 10 AM $ 90.06
+0.00%
$ 90,061 $ 108
Dec 10, 9 AM $ 90.06
+0.00%
$ 90,061 $ 100
Dec 10, 8 AM $ 90.06
+0.00%
$ 90,061 $ 100
Dec 10, 7 AM $ 90.06
+0.00%
$ 90,061 $ 100
Dec 10, 4 AM $ 90.06
+0.00%
$ 90,061 $ 173
Dec 10, 12 AM $ 90.06
+0.00%
$ 90,061 $ 173
Dec 9, 8 PM $ 90.46
+0.00%
$ 90,460 $ 193
Dec 9, 6 PM $ 90.46
+0.00%
$ 90,460 $ 141
Dec 9, 4 PM $ 90.23
+0.00%
$ 90,231 $ 141
Dec 9, 3 PM $ 90.23
+0.00%
$ 90,231 $ 105
Dec 9, 2 PM $ 90.23
+0.00%
$ 90,231 $ 203
Dec 9, 8 AM $ 90.23
+0.00%
$ 90,231 $ 349
Dec 9, 7 AM $ 90.23
+0.00%
$ 90,231 $ 349
Dec 9, 6 AM $ 91.47
+0.20%
$ 91,466 $ 349
Dec 9, 5 AM $ 91.29
+0.00%
$ 91,287 $ 280
Dec 9, 4 AM $ 91.29
+0.00%
$ 91,287 $ 280
Dec 8, 3 PM $ 90.01
-1.19%
$ 90,012 $ 244
Dec 8, 11 AM $ 91.1
+0.00%
$ 91,097 $ 148
Dec 8, 10 AM $ 91.07
+0.00%
$ 91,067 $ 148
Dec 8, 9 AM $ 91.07
+0.59%
$ 91,067 $ 125
Dec 8, 8 AM $ 90.53
+0.00%
$ 90,530 $ 2