AstraZeneca xStock Historical Data

AZNX Page 63
Download
Date Close Price change Market cap Trading volume
Feb 15, 6 AM $ 103.06
-1.27%
$ 103,057 $ 611,655
Feb 15, 5 AM $ 104.38
+0.00%
$ 104,380 $ 612,478
Feb 15, 4 AM $ 104.38
-0.02%
$ 104,399 $ 613,419
Feb 15, 3 AM $ 104.4
+0.03%
$ 104,399 $ 613,637
Feb 15, 2 AM $ 104.37
-0.03%
$ 104,370 $ 613,479
Feb 15, 1 AM $ 104.4
+1.46%
$ 104,399 $ 613,121
Feb 15, 12 AM $ 102.89
-1.41%
$ 102,893 $ 613,868
Feb 14, 11 PM $ 104.36
+1.32%
$ 104,361 $ 613,534
Feb 14, 10 PM $ 103
-1.34%
$ 103,000 $ 613,056
Feb 14, 9 PM $ 104.4
+1.40%
$ 104,399 $ 612,821
Feb 14, 8 PM $ 102.96
-0.20%
$ 102,961 $ 613,050
Feb 14, 7 PM $ 103.15
-0.01%
$ 103,148 $ 612,376
Feb 14, 6 PM $ 103.16
+0.03%
$ 103,160 $ 612,973
Feb 14, 5 PM $ 103.13
-1.19%
$ 103,126 $ 613,146
Feb 14, 4 PM $ 104.37
+0.03%
$ 104,369 $ 613,901
Feb 14, 3 PM $ 104.34
+1.27%
$ 104,341 $ 613,479
Feb 14, 2 PM $ 103.04
-1.30%
$ 103,037 $ 614,594
Feb 14, 1 PM $ 104.39
+0.03%
$ 104,390 $ 615,078
Feb 14, 12 PM $ 104.36
+0.00%
$ 104,361 $ 614,730
Feb 14, 11 AM $ 104.36
-0.02%
$ 104,361 $ 615,048
Feb 14, 10 AM $ 104.38
+1.37%
$ 104,380 $ 614,730
Feb 14, 9 AM $ 102.97
-1.33%
$ 102,970 $ 614,439
Feb 14, 8 AM $ 104.36
+1.32%
$ 104,360 $ 614,948
Feb 14, 7 AM $ 103
-0.07%
$ 103,001 $ 614,405
Feb 14, 6 AM $ 103.07
-1.24%
$ 103,070 $ 615,212
Feb 14, 5 AM $ 104.37
+1.42%
$ 104,365 $ 616,122
Feb 14, 4 AM $ 102.9
-1.39%
$ 102,902 $ 615,443
Feb 14, 3 AM $ 104.35
+1.23%
$ 104,349 $ 614,433
Feb 14, 2 AM $ 103.08
-1.23%
$ 103,080 $ 614,237
Feb 14, 1 AM $ 104.36
+1.49%
$ 104,360 $ 614,640
Feb 14, 12 AM $ 102.83
+1.58%
$ 102,826 $ 613,404
Feb 13, 11 PM $ 100.24
-3.88%
$ 100,244 $ 613,103
Feb 13, 10 PM $ 104.29
+3.69%
$ 104,290 $ 613,419
Feb 13, 9 PM $ 100.58
-3.92%
$ 100,580 $ 613,797
Feb 13, 8 PM $ 104.68
+3.76%
$ 104,681 $ 613,211
Feb 13, 7 PM $ 100.89
-1.86%
$ 100,890 $ 613,486
Feb 13, 6 PM $ 102.8
-1.15%
$ 102,799 $ 613,186
Feb 13, 5 PM $ 104
+2.78%
$ 104,000 $ 612,527
Feb 13, 4 PM $ 101.19
-0.86%
$ 101,191 $ 611,636
Feb 13, 3 PM $ 102.07
-3.16%
$ 102,069 $ 611,746
Feb 13, 2 PM $ 105.4
+0.34%
$ 105,399 $ 611,231
Feb 13, 1 PM $ 105.04
-1.07%
$ 105,044 $ 610,894
Feb 13, 12 PM $ 106.18
+5.08%
$ 106,182 $ 598,437
Feb 13, 11 AM $ 101.05
-0.65%
$ 101,050 $ 612,351
Feb 13, 10 AM $ 101.71
+2.07%
$ 101,714 $ 613,213
Feb 13, 9 AM $ 99.65
-0.58%
$ 99,607 $ 613,706
Feb 13, 8 AM $ 100.23
+0.87%
$ 100,231 $ 613,159
Feb 13, 7 AM $ 99.37
-3.36%
$ 99,367 $ 612,708
Feb 13, 6 AM $ 102.89
+2.48%
$ 102,887 $ 611,426
Feb 13, 5 AM $ 100.4
+0.31%
$ 100,401 $ 610,260