AstraZeneca xStock Historical Data

AZNX Page 63
Download
Date Close Price change Market cap Trading volume
Apr 10, 1 AM $ 103.94
-2.20%
$ 103,937 $ 612,913
Apr 10, 12 AM $ 106.28
+2.34%
$ 106,281 $ 613,034
Apr 9, 11 PM $ 103.85
-2.95%
$ 103,850 $ 613,379
Apr 9, 10 PM $ 107.01
+2.49%
$ 107,010 $ 613,659
Apr 9, 9 PM $ 104.41
-2.17%
$ 104,409 $ 612,526
Apr 9, 8 PM $ 106.72
+1.02%
$ 106,720 $ 613,144
Apr 9, 7 PM $ 105.64
+1.78%
$ 105,642 $ 612,133
Apr 9, 6 PM $ 103.79
-0.76%
$ 103,791 $ 611,783
Apr 9, 5 PM $ 104.58
-1.63%
$ 104,580 $ 610,965
Apr 9, 4 PM $ 106.31
+0.22%
$ 106,310 $ 610,714
Apr 9, 3 PM $ 106.08
+1.30%
$ 106,080 $ 610,458
Apr 9, 2 PM $ 104.72
-0.13%
$ 104,720 $ 610,211
Apr 9, 1 PM $ 104.85
+0.08%
$ 104,855 $ 609,504
Apr 9, 12 PM $ 104.77
-0.18%
$ 104,770 $ 608,959
Apr 9, 11 AM $ 104.96
+0.29%
$ 104,959 $ 608,721
Apr 9, 10 AM $ 104.66
+1.56%
$ 104,659 $ 612,079
Apr 9, 9 AM $ 103.05
-0.21%
$ 103,051 $ 612,059
Apr 9, 8 AM $ 103.27
+0.72%
$ 103,269 $ 613,820
Apr 9, 7 AM $ 102.52
-0.67%
$ 102,520 $ 613,127
Apr 9, 6 AM $ 105.48
+1.99%
$ 105,478 $ 612,422
Apr 9, 5 AM $ 103.42
-4.01%
$ 103,420 $ 612,775
Apr 9, 4 AM $ 104.8
+2.01%
$ 104,795 $ 612,625
Apr 9, 3 AM $ 102.69
-2.53%
$ 102,691 $ 613,147
Apr 9, 2 AM $ 102.86
+0.32%
$ 102,855 $ 613,114
Apr 9, 1 AM $ 102.55
-3.74%
$ 102,550 $ 601,392
Apr 9, 12 AM $ 103.01
+0.37%
$ 103,011 $ 612,975
Apr 8, 11 PM $ 102.6
-2.24%
$ 102,601 $ 612,626
Apr 8, 10 PM $ 105.26
-0.03%
$ 105,259 $ 613,200
Apr 8, 9 PM $ 102.72
+0.09%
$ 102,719 $ 614,046
Apr 8, 8 PM $ 102.62
-1.50%
$ 102,620 $ 613,391
Apr 8, 7 PM $ 104.18
+0.17%
$ 104,184 $ 613,642
Apr 8, 6 PM $ 104.01
+1.21%
$ 104,009 $ 613,414
Apr 8, 5 PM $ 102.77
-2.32%
$ 102,769 $ 614,096
Apr 8, 4 PM $ 105.18
+2.36%
$ 105,178 $ 614,431
Apr 8, 3 PM $ 102.75
-0.61%
$ 102,749 $ 614,691
Apr 8, 2 PM $ 103.38
+0.40%
$ 103,381 $ 615,163
Apr 8, 1 PM $ 102.97
-0.36%
$ 102,970 $ 615,569
Apr 8, 12 PM $ 103.4
-1.80%
$ 103,397 $ 615,141
Apr 8, 11 AM $ 105.29
+1.39%
$ 105,290 $ 616,223
Apr 8, 10 AM $ 103.89
-2.44%
$ 103,894 $ 613,647
Apr 8, 9 AM $ 106.53
+4.13%
$ 106,529 $ 613,268
Apr 8, 8 AM $ 102.3
-1.43%
$ 102,300 $ 612,270
Apr 8, 7 AM $ 103.78
+2.21%
$ 103,779 $ 612,154
Apr 8, 6 AM $ 101.54
-1.97%
$ 101,535 $ 612,142
Apr 8, 5 AM $ 103.58
+0.33%
$ 103,581 $ 612,058
Apr 8, 4 AM $ 103.24
-0.14%
$ 103,240 $ 612,963
Apr 8, 3 AM $ 103.38
-0.12%
$ 103,380 $ 612,651
Apr 8, 2 AM $ 103.5
+1.43%
$ 103,500 $ 612,509
Apr 8, 1 AM $ 102.04
-1.65%
$ 102,040 $ 612,320
Apr 8, 12 AM $ 103.75
-1.13%
$ 103,750 $ 612,315