AstraZeneca xStock Historical Data

AZNX Page 66
Download
Date Close Price change Market cap Trading volume
Nov 11, 11 AM $ 87.84
+0.00%
$ 87,840 $ 2,970
Nov 11, 6 AM $ 84.85
+0.00%
$ 84,852 $ 2,845
Nov 11, 4 AM $ 87.53
-1.94%
$ 87,531 $ 2,953
Nov 11, 2 AM $ 89.26
+0.00%
$ 89,264 $ 3,005
Nov 11, 12 AM $ 89.74
+0.00%
$ 89,743 $ 2,972
Nov 10, 9 PM $ 85.09
+0.00%
$ 85,091 $ 2,972
Nov 10, 8 PM $ 89.22
+2.04%
$ 89,225 $ 2,764
Nov 10, 7 PM $ 87.1
+0.00%
$ -- $ 836
Nov 10, 5 PM $ 85.67
+0.00%
$ 85,668 $ 587
Nov 10, 4 PM $ 85.66
+0.00%
$ 85,658 $ 587
Nov 10, 2 PM $ 86.03
+0.33%
$ 86,027 $ 284
Nov 10, 1 PM $ 86.22
+1.09%
$ 86,216 $ 129
Nov 10, 10 AM $ 85.29
+0.00%
$ 85,290 $ 109
Nov 10, 5 AM $ 85.29
+0.00%
$ 85,290 $ 109
Nov 7, 7 PM $ 84.91
+0.00%
$ 84,911 $ 441
Nov 7, 6 PM $ 84.91
+0.00%
$ 84,911 $ 145
Nov 7, 5 PM $ 85.25
+0.00%
$ 85,250 $ 152
Nov 7, 8 AM $ 85.25
+0.00%
$ 85,250 $ 255
Nov 7, 7 AM $ 85.25
+0.00%
$ 85,250 $ 255
Nov 7, 5 AM $ 84.16
+0.00%
$ 84,164 $ 254
Nov 6, 6 PM $ 83.5
+0.00%
$ 83,497 $ 575
Nov 6, 5 PM $ 84.48
+0.19%
$ 84,483 $ 557
Nov 6, 9 AM $ 82.31
+0.00%
$ 82,311 $ 446
Nov 6, 8 AM $ 82.31
+0.00%
$ 82,311 $ 446
Nov 6, 7 AM $ 82.31
+0.00%
$ 82,311 $ 446
Nov 6, 6 AM $ 82.31
+0.00%
$ 82,311 $ 475
Nov 6, 2 AM $ 82.31
+0.00%
$ 82,311 $ 457
Nov 6, 1 AM $ 82.31
+0.00%
$ 82,311 $ 457
Nov 5, 12 PM $ 80.78
+0.00%
$ 80,777 $ 17,330
Nov 5, 7 AM $ 82.77
+0.58%
$ 82,770 $ 27,623
Nov 5, 6 AM $ 82.29
+0.00%
$ 82,291 $ 27,415
Nov 5, 12 AM $ 82.29
+0.00%
$ 82,291 $ 27,415
Nov 4, 11 PM $ 82.29
+0.00%
$ 82,291 $ 27,415
Nov 4, 8 PM $ 82.37
+1.30%
$ 82,371 $ 27,386
Nov 4, 6 PM $ 82.04
+0.00%
$ 82,042 $ 10,092
Nov 4, 11 AM $ 79.61
+0.00%
$ 79,612 $ 9,417
Nov 4, 10 AM $ 79.61
+0.00%
$ 79,612 $ 3,503
Nov 4, 8 AM $ 82.03
+0.00%
$ 82,032 $ 410
Nov 4, 7 AM $ 82.03
+0.00%
$ 82,032 $ 592
Nov 4, 6 AM $ 82.03
+0.00%
$ 82,032 $ 592
Nov 4, 1 AM $ 82.03
+0.00%
$ 82,032 $ 865
Nov 4, 12 AM $ 82.03
+0.00%
$ 82,032 $ 1,118
Nov 3, 7 PM $ 82.03
+0.00%
$ 82,032 $ 1,118
Nov 3, 6 PM $ 81.29
+0.00%
$ 81,285 $ 1,118
Nov 3, 10 AM $ 83.05
+0.00%
$ 83,049 $ 784
Nov 3, 9 AM $ 82.97
+0.43%
$ 82,969 $ 784
Nov 3, 8 AM $ 82.61
+0.00%
$ 82,610 $ 713
Nov 3, 7 AM $ 82.61
+0.00%
$ 82,610 $ 530
Nov 3, 6 AM $ 82.61
+0.00%
$ 82,610 $ 530
Nov 3, 5 AM $ 82.61
+0.00%
$ 82,610 $ 530