AstraZeneca xStock Historical Data

AZNX Page 64
Download
Date Close Price change Market cap Trading volume
Dec 1, 10 AM $ 90.33
+0.08%
$ 90,330 $ 22,392
Dec 1, 9 AM $ 90.19
+0.00%
$ 90,191 $ 13,362
Dec 1, 6 AM $ 92.71
+0.00%
$ 92,711 $ 7,465
Dec 1, 5 AM $ 92.71
+2.55%
$ 92,711 $ 7,136
Nov 28, 9 PM $ 95.04
+0.00%
$ 95,042 $ 204
Nov 28, 4 PM $ 92.28
+0.00%
$ 92,283 $ 123
Nov 28, 3 PM $ 92.28
-2.69%
$ 92,283 $ 93
Nov 28, 1 PM $ 94.83
+0.00%
$ 94,833 $ 51
Nov 28, 12 PM $ 96.86
+0.00%
$ 96,855 $ 72
Nov 28, 8 AM $ 96.86
+0.00%
$ 96,855 $ 22
Nov 28, 7 AM $ 96.86
+0.00%
$ 96,855 $ 22
Nov 26, 3 PM $ 93.07
+0.00%
$ 93,070 $ 274
Nov 26, 1 PM $ 93.07
+0.00%
$ 93,070 $ 274
Nov 26, 12 PM $ 92.95
+0.00%
$ 92,950 $ 170
Nov 26, 11 AM $ 95.56
+0.00%
$ 95,560 $ 146
Nov 26, 10 AM $ 95.56
+0.00%
$ 95,560 $ 124
Nov 26, 9 AM $ 95.56
+0.00%
$ 95,560 $ 124
Nov 26, 7 AM $ 93.61
+0.00%
$ 93,608 $ 187
Nov 26, 12 AM $ 93.61
+0.00%
$ 93,608 $ 202
Nov 25, 10 AM $ 93.34
+0.00%
$ 93,339 $ 1,082
Nov 25, 9 AM $ 93.34
+0.00%
$ 93,339 $ 1,082
Nov 25, 8 AM $ 90.4
+0.00%
$ 90,400 $ 1,132
Nov 25, 7 AM $ 90.91
+0.00%
$ 90,908 $ 999
Nov 25, 6 AM $ 90.91
-0.91%
$ 90,908 $ 986
Nov 25, 5 AM $ 91.74
+0.00%
$ 91,745 $ 998
Nov 24, 8 PM $ 91.29
-0.50%
$ 91,287 $ 998
Nov 24, 3 PM $ 90.94
+0.00%
$ 90,938 $ 222
Nov 24, 2 PM $ 90.94
+0.00%
$ 90,938 $ 222
Nov 24, 1 PM $ 90.94
+0.43%
$ 90,938 $ 222
Nov 24, 12 PM $ 90.55
+0.00%
$ 90,549 $ 192
Nov 24, 11 AM $ 90.52
-0.36%
$ 90,520 $ 177
Nov 24, 10 AM $ 90.85
+0.00%
$ 90,848 $ 73
Nov 24, 9 AM $ 90.85
+0.00%
$ 90,848 $ 73
Nov 24, 8 AM $ 91
+0.00%
$ 90,998 $ 50
Nov 24, 7 AM $ 91
+0.00%
$ 90,998 $ 25
Nov 24, 5 AM $ 92.22
+0.00%
$ 92,223 $ 29
Nov 24, 4 AM $ 92.22
+0.00%
$ 92,223 $ 4
Nov 21, 4 PM $ 89.75
+0.00%
$ 89,753 $ 502
Nov 21, 3 PM $ 89.47
+0.00%
$ 89,474 $ 502
Nov 21, 7 AM $ 89.67
+0.00%
$ 89,673 $ 181
Nov 21, 6 AM $ 89.67
+0.00%
$ 89,673 $ 181
Nov 21, 5 AM $ 89.67
+0.00%
$ 89,673 $ 462
Nov 21, 1 AM $ 89.8
+0.00%
$ 89,802 $ 446
Nov 21, 12 AM $ 89.8
+1.39%
$ 89,802 $ 446
Nov 20, 10 PM $ 88.57
+0.00%
$ 88,567 $ 420
Nov 20, 6 PM $ 89.09
+0.00%
$ 89,085 $ 325
Nov 20, 1 PM $ 89.55
+0.00%
$ 89,553 $ 386
Nov 20, 12 PM $ 89.55
+0.00%
$ 89,553 $ 386
Nov 20, 8 AM $ 90.89
+0.00%
$ 90,888 $ 32,126
Nov 20, 7 AM $ 90.89
+0.00%
$ 90,888 $ 32,126