AstraZeneca xStock Historical Data

AZNX Page 67
Download
Date Close Price change Market cap Trading volume
Apr 1, 8 PM $ 103.89
+0.29%
$ 103,886 $ 619,281
Apr 1, 7 PM $ 103.58
+0.23%
$ 103,581 $ 619,260
Apr 1, 6 PM $ 103.34
+2.67%
$ 103,340 $ 618,969
Apr 1, 5 PM $ 100.65
-2.62%
$ 100,650 $ 617,922
Apr 1, 4 PM $ 103.36
+2.55%
$ 103,360 $ 616,099
Apr 1, 3 PM $ 100.79
-2.08%
$ 100,791 $ 615,923
Apr 1, 2 PM $ 102.93
-0.48%
$ 102,929 $ 614,499
Apr 1, 1 PM $ 103.43
+0.68%
$ 103,431 $ 615,491
Apr 1, 12 PM $ 102.86
+2.72%
$ 102,855 $ 615,050
Apr 1, 11 AM $ 100.24
+0.54%
$ 100,235 $ 614,929
Apr 1, 10 AM $ 99.7
-3.12%
$ 99,700 $ 614,657
Apr 1, 9 AM $ 102.99
+0.47%
$ 102,987 $ 614,623
Apr 1, 8 AM $ 102.56
+2.70%
$ 102,560 $ 617,088
Apr 1, 7 AM $ 97.37
-3.60%
$ 97,366 $ 616,884
Apr 1, 6 AM $ 101
-0.01%
$ 101,000 $ 613,988
Apr 1, 5 AM $ 101
+3.40%
$ 101,000 $ 614,062
Apr 1, 4 AM $ 97.68
-0.08%
$ 97,681 $ 614,222
Apr 1, 3 AM $ 100.89
-0.10%
$ 100,889 $ 614,262
Apr 1, 2 AM $ 100.95
+3.57%
$ 100,951 $ 615,545
Apr 1, 1 AM $ 97.47
-3.49%
$ 97,470 $ 615,936
Apr 1, 12 AM $ 101
-0.01%
$ 101,000 $ 616,498
Mar 31, 11 PM $ 101.01
+0.03%
$ 101,009 $ 616,699
Mar 31, 10 PM $ 100.98
-0.03%
$ 100,980 $ 616,367
Mar 31, 9 PM $ 101.01
+0.01%
$ 101,009 $ 616,485
Mar 31, 8 PM $ 101
+1.16%
$ 101,000 $ 615,683
Mar 31, 7 PM $ 99.84
+0.66%
$ 99,840 $ 619,014
Mar 31, 6 PM $ 99.19
-0.06%
$ 99,187 $ 618,273
Mar 31, 5 PM $ 99.25
+0.06%
$ 99,251 $ 618,856
Mar 31, 4 PM $ 99.19
+0.97%
$ 99,191 $ 620,385
Mar 31, 3 PM $ 98.24
-0.88%
$ 98,240 $ 620,475
Mar 31, 2 PM $ 99.11
-1.84%
$ 99,111 $ 622,594
Mar 31, 1 PM $ 100.97
+3.22%
$ 100,971 $ 623,058
Mar 31, 12 PM $ 97.82
+0.53%
$ 97,821 $ 627,939
Mar 31, 11 AM $ 97.31
-0.17%
$ 97,309 $ 629,756
Mar 31, 10 AM $ 97.48
-3.12%
$ 97,480 $ 629,739
Mar 31, 9 AM $ 99.11
+1.61%
$ 99,106 $ 627,391
Mar 31, 8 AM $ 97.52
-0.24%
$ 97,521 $ 625,652
Mar 31, 7 AM $ 97.76
-2.48%
$ 97,758 $ 625,392
Mar 31, 6 AM $ 97.2
+0.25%
$ 97,203 $ 623,816
Mar 31, 5 AM $ 100.12
+3.12%
$ 100,123 $ 624,345
Mar 31, 4 AM $ 100.11
+3.05%
$ 100,109 $ 624,436
Mar 31, 3 AM $ 97.09
-3.14%
$ 97,091 $ 624,266
Mar 31, 2 AM $ 100.22
+2.90%
$ 100,220 $ 623,378
Mar 31, 1 AM $ 97.33
-3.54%
$ 97,333 $ 622,892
Mar 31, 12 AM $ 100.92
+4.82%
$ 100,918 $ 622,143
Mar 30, 11 PM $ 96.28
-0.53%
$ 96,279 $ 622,139
Mar 30, 10 PM $ 96.79
+0.07%
$ 96,788 $ 622,740
Mar 30, 9 PM $ 96.72
-0.03%
$ 96,720 $ 622,881
Mar 30, 8 PM $ 96.75
-3.16%
$ 96,749 $ 623,653
Mar 30, 7 PM $ 99.9
-0.25%
$ 99,904 $ 620,650