AstraZeneca xStock Historical Data

AZNX Page 65
Download
Date Close Price change Market cap Trading volume
Apr 5, 11 PM $ 104.03
+0.63%
$ 104,028 $ 607,289
Apr 5, 10 PM $ 103.38
+0.82%
$ 103,380 $ 607,785
Apr 5, 9 PM $ 102.54
-0.01%
$ 102,539 $ 607,511
Apr 5, 8 PM $ 103.36
+0.81%
$ 103,361 $ 608,391
Apr 5, 7 PM $ 102.53
+0.03%
$ 102,530 $ 608,219
Apr 5, 6 PM $ 102.5
-0.87%
$ 102,501 $ 608,462
Apr 5, 5 PM $ 103.4
+0.88%
$ 103,399 $ 608,060
Apr 5, 4 PM $ 102.5
-0.83%
$ 102,501 $ 609,234
Apr 5, 3 PM $ 103.36
+0.82%
$ 103,361 $ 609,227
Apr 5, 2 PM $ 102.52
-0.84%
$ 102,520 $ 608,997
Apr 5, 1 PM $ 103.39
+0.83%
$ 103,390 $ 609,857
Apr 5, 12 PM $ 102.54
-0.83%
$ 102,539 $ 609,681
Apr 5, 11 AM $ 103.4
+0.03%
$ 103,399 $ 610,775
Apr 5, 10 AM $ 103.37
-0.03%
$ 103,370 $ 610,785
Apr 5, 9 AM $ 103.4
+0.83%
$ 103,399 $ 611,845
Apr 5, 8 AM $ 102.55
-0.77%
$ 102,552 $ 611,468
Apr 5, 7 AM $ 103.35
+0.80%
$ 103,351 $ 611,230
Apr 5, 6 AM $ 102.53
-0.81%
$ 102,530 $ 610,272
Apr 5, 5 AM $ 103.37
+0.01%
$ 103,370 $ 610,936
Apr 5, 4 AM $ 103.36
-0.01%
$ 103,360 $ 611,413
Apr 5, 3 AM $ 103.37
+0.02%
$ 103,370 $ 611,789
Apr 5, 2 AM $ 103.35
-0.03%
$ 103,351 $ 613,132
Apr 5, 1 AM $ 103.38
+0.86%
$ 103,380 $ 613,309
Apr 5, 12 AM $ 102.54
-0.79%
$ 102,539 $ 612,606
Apr 4, 11 PM $ 102.57
+0.06%
$ 102,568 $ 610,652
Apr 4, 10 PM $ 102.51
-0.84%
$ 102,510 $ 609,881
Apr 4, 9 PM $ 103.38
-0.01%
$ 103,380 $ 610,699
Apr 4, 8 PM $ 103.37
+0.00%
$ 103,370 $ 609,976
Apr 4, 7 PM $ 102.53
-0.81%
$ 102,529 $ 609,939
Apr 4, 6 PM $ 103.35
-0.01%
$ 103,351 $ 609,639
Apr 4, 5 PM $ 102.56
-0.77%
$ 102,558 $ 609,930
Apr 4, 4 PM $ 102.56
+0.05%
$ 102,558 $ 608,829
Apr 4, 3 PM $ 102.5
-0.82%
$ 102,501 $ 609,156
Apr 4, 2 PM $ 102.56
+0.05%
$ 102,558 $ 609,264
Apr 4, 1 PM $ 102.53
-0.78%
$ 102,530 $ 609,054
Apr 4, 12 PM $ 103.32
-0.06%
$ 103,322 $ 608,753
Apr 4, 11 AM $ 103.39
+0.84%
$ 103,389 $ 608,664
Apr 4, 10 AM $ 102.53
-0.83%
$ 102,530 $ 609,347
Apr 4, 9 AM $ 103.37
-0.02%
$ 103,371 $ 608,787
Apr 4, 8 AM $ 103.39
+0.87%
$ 103,390 $ 609,192
Apr 4, 7 AM $ 102.5
-0.86%
$ 102,501 $ 609,129
Apr 4, 6 AM $ 103.39
-0.01%
$ 103,390 $ 610,095
Apr 4, 5 AM $ 103.4
+0.03%
$ 103,400 $ 609,527
Apr 4, 4 AM $ 103.37
+0.01%
$ 103,371 $ 608,667
Apr 4, 3 AM $ 103.35
-0.02%
$ 103,348 $ 608,834
Apr 4, 2 AM $ 103.37
+0.82%
$ 103,370 $ 607,929
Apr 4, 1 AM $ 102.53
-0.75%
$ 102,530 $ 607,840
Apr 4, 12 AM $ 103.29
+1.02%
$ 103,294 $ 608,232
Apr 3, 11 PM $ 102.25
-0.41%
$ 102,251 $ 609,946
Apr 3, 10 PM $ 102.71
+0.60%
$ 102,708 $ 610,051