AstraZeneca xStock Historical Data

AZNX Page 64
Download
Date Close Price change Market cap Trading volume
Apr 8, 12 AM $ 103.75
-1.13%
$ 103,750 $ 612,315
Apr 7, 11 PM $ 104.94
+1.97%
$ 104,940 $ 611,808
Apr 7, 10 PM $ 102.91
+0.85%
$ 102,910 $ 611,226
Apr 7, 9 PM $ 102.04
-1.70%
$ 102,040 $ 610,576
Apr 7, 8 PM $ 103.82
+2.67%
$ 103,820 $ 611,728
Apr 7, 7 PM $ 101.12
+0.62%
$ 101,116 $ 612,668
Apr 7, 6 PM $ 100.49
-0.30%
$ 100,490 $ 613,551
Apr 7, 5 PM $ 100.79
-0.02%
$ 100,790 $ 612,885
Apr 7, 4 PM $ 100.81
+0.02%
$ 100,810 $ 612,166
Apr 7, 3 PM $ 100.79
-0.02%
$ 100,790 $ 611,777
Apr 7, 2 PM $ 100.82
+0.04%
$ 100,819 $ 611,862
Apr 7, 1 PM $ 100.8
+0.01%
$ 100,797 $ 612,263
Apr 7, 12 PM $ 100.8
-2.32%
$ 100,800 $ 613,766
Apr 7, 11 AM $ 100.9
+0.35%
$ 100,904 $ 612,134
Apr 7, 10 AM $ 103.1
-0.97%
$ 103,104 $ 611,824
Apr 7, 9 AM $ 104.11
+3.41%
$ 104,111 $ 612,049
Apr 7, 8 AM $ 100.68
-4.11%
$ 100,681 $ 613,462
Apr 7, 7 AM $ 105
-2.21%
$ 105,000 $ 613,786
Apr 7, 6 AM $ 107.37
+3.05%
$ 107,369 $ 614,310
Apr 7, 5 AM $ 104.19
+2.89%
$ 104,189 $ 613,407
Apr 7, 4 AM $ 101.26
-0.39%
$ 101,259 $ 612,582
Apr 7, 3 AM $ 101.66
+1.07%
$ 101,660 $ 612,061
Apr 7, 2 AM $ 100.58
+0.33%
$ 100,579 $ 612,021
Apr 7, 1 AM $ 100.25
-4.40%
$ 100,251 $ 612,714
Apr 7, 12 AM $ 104.86
-0.79%
$ 104,860 $ 612,550
Apr 6, 11 PM $ 105.7
+4.86%
$ 105,700 $ 612,668
Apr 6, 10 PM $ 100.8
-0.25%
$ 100,800 $ 612,892
Apr 6, 9 PM $ 101.05
+0.24%
$ 101,050 $ 613,093
Apr 6, 8 PM $ 100.81
-3.28%
$ 100,810 $ 611,911
Apr 6, 7 PM $ 104.23
+1.10%
$ 104,229 $ 611,111
Apr 6, 6 PM $ 103.09
-0.14%
$ 103,090 $ 611,117
Apr 6, 5 PM $ 103.24
-0.43%
$ 103,240 $ 611,553
Apr 6, 4 PM $ 103.69
-0.12%
$ 103,690 $ 611,734
Apr 6, 3 PM $ 103.81
-0.41%
$ 103,809 $ 612,431
Apr 6, 2 PM $ 104.24
+0.06%
$ 104,240 $ 611,975
Apr 6, 1 PM $ 104.18
+2.77%
$ 104,181 $ 611,133
Apr 6, 12 PM $ 101.37
+0.46%
$ 101,370 $ 610,088
Apr 6, 11 AM $ 100.91
-3.66%
$ 100,910 $ 609,863
Apr 6, 10 AM $ 104.74
-2.48%
$ 104,741 $ 609,419
Apr 6, 9 AM $ 102.91
-6.09%
$ 102,910 $ 608,898
Apr 6, 8 AM $ 106.83
+2.75%
$ 106,835 $ 598,969
Apr 6, 7 AM $ 101.13
-2.74%
$ 101,126 $ 606,819
Apr 6, 6 AM $ 101.6
-2.29%
$ 101,601 $ 606,894
Apr 6, 5 AM $ 101.4
-2.47%
$ 101,397 $ 607,624
Apr 6, 4 AM $ 103.97
+0.00%
$ 103,970 $ 607,812
Apr 6, 3 AM $ 103.95
-0.04%
$ 103,951 $ 608,016
Apr 6, 2 AM $ 103.99
+2.70%
$ 103,989 $ 607,809
Apr 6, 1 AM $ 101.26
-1.65%
$ 101,260 $ 606,843
Apr 6, 12 AM $ 106.14
+2.03%
$ 106,142 $ 606,947
Apr 5, 11 PM $ 104.03
+0.63%
$ 104,028 $ 607,289