AstraZeneca xStock Historical Data

AZNX Page 69
Download
Date Close Price change Market cap Trading volume
Oct 17, 6 AM $ 84.03
+0.00%
$ 84,035 $ 8,079
Oct 16, 5 PM $ 84.36
+0.75%
$ 84,363 $ 6,211
Oct 16, 10 AM $ 85.35
+0.00%
$ 85,350 $ 194
Oct 16, 8 AM $ 85.35
+0.00%
$ 85,350 $ 194
Oct 16, 7 AM $ 85.35
+0.00%
$ 85,350 $ 194
Oct 16, 6 AM $ 85.35
+0.00%
$ 85,350 $ 93
Oct 16, 4 AM $ 85.35
+2.35%
$ 85,350 $ 226
Oct 16, 12 AM $ 83.39
+0.00%
$ 83,387 $ 166
Oct 15, 11 PM $ 83.39
+0.00%
$ 83,387 $ 166
Oct 15, 10 AM $ 85.24
+0.00%
$ 85,240 $ 435
Oct 15, 9 AM $ 85.24
+0.00%
$ 85,240 $ 419
Oct 15, 8 AM $ 85.24
+0.00%
$ 85,240 $ 419
Oct 15, 6 AM $ 85.46
+0.00%
$ 85,459 $ 419
Oct 14, 10 AM $ 84.45
+0.00%
$ 84,453 $ 344
Oct 14, 9 AM $ 84.45
+0.00%
$ 84,453 $ 119
Oct 14, 8 AM $ 84.45
+0.00%
$ 84,453 $ 119
Oct 14, 7 AM $ 84.45
+0.00%
$ 84,453 $ 119
Oct 14, 5 AM $ 84.45
+0.00%
$ 84,453 $ 119
Oct 14, 4 AM $ 84.45
+0.00%
$ 84,453 $ 119
Oct 13, 6 AM $ 85.88
+0.00%
$ 85,878 $ 74,495
Oct 10, 8 AM $ 85.53
+0.00%
$ 85,529 $ 5
Oct 10, 7 AM $ 85.53
+0.00%
$ 85,529 $ 5
Oct 10, 4 AM $ 85.53
+0.00%
$ 85,529 $ 61,697
Oct 9, 9 AM $ 84.79
+0.00%
$ 84,792 $ 150,760
Oct 9, 7 AM $ 84.79
+0.00%
$ 84,792 $ 152,430
Oct 9, 6 AM $ 84.79
+0.00%
$ 84,792 $ 152,430
Oct 9, 5 AM $ 84.79
+0.00%
$ 84,792 $ 132,045
Oct 9, 4 AM $ 84.79
+0.00%
$ 84,792 $ 91,270
Oct 9, 3 AM $ 84.79
+0.00%
$ 84,792 $ 50,498
Oct 9, 2 AM $ 84.79
-0.41%
$ 84,792 $ 30,109
Oct 9, 1 AM $ 85.14
+0.00%
$ 85,140 $ 4,774
Oct 9, 12 AM $ 85.57
+0.00%
$ 85,569 $ 1,848
Oct 8, 2 PM $ 85.57
-1.11%
$ 85,569 $ 1,864
Oct 8, 1 PM $ 86.64
+0.00%
$ 86,645 $ 1,874
Oct 8, 9 AM $ 86.76
+0.60%
$ 86,764 $ 1,725
Oct 8, 4 AM $ 86.25
+0.00%
$ 86,246 $ 16
Oct 7, 2 PM $ 85.5
-0.66%
$ 85,500 $ 343,233
Oct 7, 1 PM $ 86.07
+0.96%
$ 86,070 $ 395,005
Oct 7, 12 PM $ 85.25
-0.21%
$ 85,250 $ 445,619
Oct 7, 11 AM $ 85.43
-0.20%
$ 85,430 $ 456,168
Oct 7, 10 AM $ 85.6
+0.09%
$ 85,600 $ 461,711
Oct 7, 9 AM $ 85.52
+0.04%
$ 85,510 $ 479,980
Oct 7, 8 AM $ 85.49
+0.16%
$ 85,490 $ 511,859
Oct 7, 7 AM $ 85.35
+1.33%
$ 85,350 $ 542,348
Oct 7, 6 AM $ 84.23
-1.20%
$ 84,226 $ 584,997
Oct 7, 5 AM $ 85.24
+0.12%
$ 85,245 $ 586,776
Oct 7, 4 AM $ 85.14
-0.06%
$ 85,140 $ 586,919
Oct 7, 3 AM $ 85.19
-0.03%
$ 85,189 $ 587,706
Oct 7, 2 AM $ 85.21
+0.13%
$ 85,211 $ 588,717
Oct 6, 3 PM $ 85.1
+0.00%
$ 85,101 $ 43,364