AstraZeneca xStock Historical Data

AZNX Page 64
Download
Date Close Price change Market cap Trading volume
Feb 13, 5 AM $ 100.4
+0.31%
$ 100,401 $ 610,260
Feb 13, 4 AM $ 100.09
-2.72%
$ 100,088 $ 610,347
Feb 13, 3 AM $ 102.89
+3.63%
$ 102,890 $ 610,974
Feb 13, 2 AM $ 99.28
-0.64%
$ 99,285 $ 610,919
Feb 13, 1 AM $ 99.93
+1.39%
$ 99,927 $ 610,995
Feb 13, 12 AM $ 98.56
-1.96%
$ 98,557 $ 616,682
Feb 12, 11 PM $ 100.53
-0.54%
$ 100,531 $ 616,397
Feb 12, 10 PM $ 101.08
-0.58%
$ 101,080 $ 617,359
Feb 12, 9 PM $ 101.67
+0.20%
$ 101,670 $ 616,623
Feb 12, 8 PM $ 101.46
-0.33%
$ 101,464 $ 616,555
Feb 12, 7 PM $ 101.8
-0.16%
$ 101,800 $ 616,087
Feb 12, 6 PM $ 101.96
+3.01%
$ 101,959 $ 616,452
Feb 12, 5 PM $ 98.97
-2.62%
$ 98,975 $ 617,118
Feb 12, 4 PM $ 101.64
+0.31%
$ 101,640 $ 617,169
Feb 12, 3 PM $ 101.33
+0.64%
$ 101,330 $ 616,749
Feb 12, 2 PM $ 100.68
-1.13%
$ 99,950 $ 616,121
Feb 12, 1 PM $ 101.83
+1.77%
$ 101,835 $ 616,038
Feb 12, 12 PM $ 100.06
+0.01%
$ 100,059 $ 612,098
Feb 12, 11 AM $ 100.05
+0.54%
$ 100,047 $ 612,405
Feb 12, 10 AM $ 99.51
-3.11%
$ 99,507 $ 611,862
Feb 12, 9 AM $ 102.7
+2.98%
$ 102,700 $ 611,354
Feb 12, 8 AM $ 99.73
-0.04%
$ 99,728 $ 611,617
Feb 12, 7 AM $ 99.77
-2.98%
$ 99,771 $ 612,845
Feb 12, 6 AM $ 102.84
-0.01%
$ 102,839 $ 613,221
Feb 12, 5 AM $ 102.85
+0.35%
$ 102,851 $ 612,378
Feb 12, 4 AM $ 102.49
+2.73%
$ 102,531 $ 613,041
Feb 12, 3 AM $ 99.71
-2.82%
$ 99,710 $ 613,171
Feb 12, 2 AM $ 102.6
+3.01%
$ 102,598 $ 613,388
Feb 12, 1 AM $ 99.6
+0.84%
$ 99,596 $ 613,166
Feb 12, 12 AM $ 98.77
-0.05%
$ 98,771 $ 608,474
Feb 11, 11 PM $ 98.82
+0.03%
$ 98,820 $ 608,017
Feb 11, 10 PM $ 98.79
-0.74%
$ 98,791 $ 607,438
Feb 11, 9 PM $ 99.53
-0.08%
$ 99,530 $ 606,839
Feb 11, 8 PM $ 99.61
-0.57%
$ 99,606 $ 608,103
Feb 11, 7 PM $ 100.18
+1.09%
$ 100,180 $ 608,631
Feb 11, 6 PM $ 99.1
+0.66%
$ 99,100 $ 609,834
Feb 11, 5 PM $ 98.45
+0.07%
$ 98,450 $ 611,902
Feb 11, 4 PM $ 98.38
+0.26%
$ 98,380 $ 612,366
Feb 11, 3 PM $ 98.12
+0.08%
$ 98,121 $ 619,440
Feb 11, 2 PM $ 98.04
-0.93%
$ 98,043 $ 621,369
Feb 11, 1 PM $ 98.96
-1.51%
$ 98,965 $ 33,153
Feb 11, 12 PM $ 100.48
+0.00%
$ 100,481 $ 621,441
Feb 11, 11 AM $ 100.48
+2.84%
$ 100,481 $ 620,051
Feb 11, 10 AM $ 97.71
+2.07%
$ 98,449 $ 619,906
Feb 11, 9 AM $ 95.27
-4.49%
$ 95,269 $ 619,308
Feb 11, 8 AM $ 99.75
+2.57%
$ 99,750 $ 619,911
Feb 11, 7 AM $ 97.25
-0.51%
$ 97,251 $ 619,649
Feb 11, 6 AM $ 97.75
-0.71%
$ 97,751 $ 619,698
Feb 11, 5 AM $ 98.45
+0.08%
$ 98,453 $ 619,923
Feb 11, 4 AM $ 98.37
+5.78%
$ 98,372 $ 620,053