AstraZeneca xStock Historical Data

AZNX Page 65
Download
Date Close Price change Market cap Trading volume
Nov 20, 8 AM $ 90.89
+0.00%
$ 90,888 $ 32,126
Nov 20, 7 AM $ 90.89
+0.00%
$ 90,888 $ 32,126
Nov 20, 5 AM $ 88.98
+0.00%
$ 88,976 $ 32,126
Nov 20, 4 AM $ 88.98
+0.00%
$ 88,976 $ 31,170
Nov 20, 2 AM $ 88.98
+0.00%
$ 88,976 $ 31,170
Nov 19, 6 PM $ 88.98
+0.00%
$ 88,976 $ 31,264
Nov 19, 9 AM $ 89.01
-0.04%
$ 89,005 $ 3,378
Nov 19, 8 AM $ 89.05
+0.00%
$ 89,045 $ 94
Nov 19, 5 AM $ 89.05
+0.00%
$ 89,045 $ 29,576
Nov 19, 4 AM $ 89.05
+0.00%
$ 89,045 $ 29,576
Nov 19, 3 AM $ 89.05
+0.00%
$ 89,045 $ 31,088
Nov 19, 12 AM $ 89.05
+0.00%
$ 89,045 $ 31,088
Nov 18, 4 PM $ 91.34
+0.00%
$ 91,336 $ 32,870
Nov 18, 3 PM $ 91.34
+0.00%
$ 91,336 $ 32,952
Nov 18, 8 AM $ 90.03
+0.07%
$ 90,031 $ 33,123
Nov 18, 7 AM $ 89.97
+0.00%
$ 89,972 $ 2,879
Nov 18, 4 AM $ 89.97
+0.00%
$ 89,972 $ 2,890
Nov 17, 8 PM $ 89.12
+0.00%
$ 89,125 $ 1,573
Nov 17, 6 PM $ 90.22
-0.33%
$ 90,221 $ 1,178
Nov 17, 5 PM $ 90.07
+0.00%
$ 90,071 $ 993
Nov 17, 3 PM $ 89.78
+1.37%
$ 89,782 $ 511
Nov 17, 2 PM $ 88.57
+0.00%
$ 88,567 $ 424
Nov 17, 1 PM $ 88.57
+0.00%
$ 88,567 $ 424
Nov 17, 12 PM $ 88.57
+0.00%
$ 88,567 $ 424
Nov 17, 10 AM $ 88.57
+0.00%
$ 88,567 $ 424
Nov 17, 9 AM $ 88.57
+0.00%
$ 88,567 $ 336
Nov 17, 7 AM $ 88.99
+0.00%
$ 88,986 $ 259
Nov 17, 6 AM $ 88.99
+0.00%
$ 88,986 $ 259
Nov 14, 6 PM $ 88
+0.00%
$ 87,999 $ 709
Nov 14, 3 PM $ 88
-0.66%
$ 87,999 $ 709
Nov 14, 1 PM $ 88.07
+0.00%
$ 88,069 $ 490
Nov 14, 10 AM $ 88.07
-0.74%
$ 88,069 $ 240
Nov 14, 8 AM $ 90.95
+0.00%
$ 90,948 $ 221
Nov 14, 5 AM $ 90.95
+0.00%
$ 90,948 $ 420
Nov 14, 4 AM $ 90.95
+0.00%
$ 90,948 $ 420
Nov 13, 6 PM $ 89.37
+0.00%
$ 89,374 $ 414
Nov 13, 8 AM $ 90.12
+0.00%
$ 90,121 $ 582
Nov 13, 7 AM $ 90.12
+0.00%
$ 90,121 $ 582
Nov 13, 6 AM $ 90.12
+0.00%
$ 90,121 $ 408
Nov 13, 5 AM $ 90.12
+0.00%
$ 90,121 $ 408
Nov 13, 4 AM $ 90.12
+0.00%
$ 90,121 $ 408
Nov 13, 3 AM $ 90.12
+0.00%
$ 90,121 $ 408
Nov 12, 11 AM $ 88.18
+0.00%
$ 88,179 $ 350
Nov 12, 10 AM $ 89.12
+0.00%
$ 89,115 $ 234
Nov 12, 9 AM $ 89.12
+0.00%
$ 89,115 $ 220
Nov 12, 8 AM $ 89.12
+0.00%
$ 89,115 $ 220
Nov 12, 6 AM $ 89.47
+0.00%
$ 89,474 $ 220
Nov 12, 3 AM $ 89.47
+0.00%
$ 89,474 $ 300
Nov 11, 12 PM $ 87.75
-0.10%
$ 87,750 $ 3,087
Nov 11, 11 AM $ 87.84
+0.00%
$ 87,840 $ 2,970