AstraZeneca xStock Historical Data

AZNX Page 70
Download
Date Close Price change Market cap Trading volume
Oct 6, 3 PM $ 85.1
+0.00%
$ 85,101 $ 43,364
Oct 6, 2 PM $ 85.1
+0.00%
$ 85,101 $ 43,364
Oct 6, 12 PM $ 85.1
+0.00%
$ 85,101 $ 43,364
Oct 6, 7 AM $ 85.1
+0.00%
$ 85,101 $ 53,558
Oct 6, 6 AM $ 84.13
-1.14%
$ 84,134 $ 35,986
Oct 6, 5 AM $ 85.1
+0.00%
$ 85,101 $ 10,194
Oct 6, 4 AM $ 84.73
+0.00%
$ 84,730 $ 10,194
Oct 6, 3 AM $ 84.73
-0.01%
$ 84,730 $ 10,194
Oct 6, 2 AM $ 84.72
+0.22%
$ 84,720 $ 9,640
Oct 6, 1 AM $ 84.53
-0.73%
$ 84,910 $ 8,092
Oct 6, 12 AM $ 85.15
+0.00%
$ 85,150 $ 7,597
Oct 5, 8 PM $ 85.15
+0.00%
$ 85,150 $ 8,101
Oct 5, 7 PM $ 85.15
+0.00%
$ 85,150 $ 11,383
Oct 5, 2 PM $ 85.15
-0.07%
$ 85,150 $ 12,250
Oct 5, 1 PM $ 85.18
-0.01%
$ 85,180 $ 11,629
Oct 5, 12 PM $ 85.26
-0.01%
$ 85,260 $ 10,631
Oct 5, 11 AM $ 85.27
+0.01%
$ 85,270 $ 9,735
Oct 5, 10 AM $ 85.26
+0.01%
$ 85,220 $ 8,968
Oct 5, 9 AM $ 85.2
-0.11%
$ 85,200 $ 8,181
Oct 5, 8 AM $ 85.29
+0.12%
$ 85,290 $ 7,629
Oct 5, 7 AM $ 85.19
+0.04%
$ 85,320 $ 6,893
Oct 5, 6 AM $ 85.16
-0.16%
$ 85,220 $ 6,137
Oct 5, 5 AM $ 85.3
+0.21%
$ 85,300 $ 5,352
Oct 5, 4 AM $ 85.12
-0.14%
$ 85,120 $ 5,056
Oct 5, 3 AM $ 85.07
+0.04%
$ 85,070 $ 4,811
Oct 5, 1 AM $ 85.06
+0.00%
$ 85,060 $ 4,688
Oct 5, 12 AM $ 85.11
+0.16%
$ 85,120 $ 4,673
Oct 4, 8 PM $ 84.97
-0.12%
$ 84,970 $ 4,106
Oct 4, 7 PM $ 85.07
-0.19%
$ 85,140 $ 3,850
Oct 4, 6 PM $ 85.23
+0.00%
$ 85,230 $ 67,015
Oct 4, 5 PM $ 85.23
+0.00%
$ 85,230 $ 107,863
Oct 4, 4 PM $ 85.23
+0.00%
$ 85,230 $ 178,559
Oct 4, 3 PM $ 85.23
+0.00%
$ 85,230 $ 236,120
Oct 4, 2 PM $ 85.23
+0.00%
$ 85,230 $ 316,291
Oct 4, 1 PM $ 85.23
+0.00%
$ 85,230 $ 387,647
Oct 3, 6 PM $ 85.38
+0.00%
$ 85,379 $ 55
Oct 3, 8 AM $ 83.76
+0.00%
$ 83,760 $ 169,405
Oct 3, 7 AM $ 83.76
-0.07%
$ 83,760 $ 169,405
Oct 3, 6 AM $ 83.81
+0.55%
$ 83,810 $ 173,570
Oct 3, 5 AM $ 83.35
-0.01%
$ 83,320 $ 173,231
Oct 3, 4 AM $ 83.36
+0.00%
$ 83,360 $ 171,409
Oct 3, 3 AM $ 83.36
+0.00%
$ 83,360 $ 172,382
Oct 3, 2 AM $ 83.36
+0.00%
$ 83,360 $ 181,460
Oct 3, 1 AM $ 83.36
-0.38%
$ 83,360 $ 190,747
Oct 3, 12 AM $ 83.68
-0.30%
$ 83,260 $ 199,228
Oct 2, 11 PM $ 83.93
+0.04%
$ 83,930 $ 199,959
Oct 2, 10 PM $ 83.9
+0.49%
$ 83,900 $ 199,383
Oct 2, 9 PM $ 83.49
+0.49%
$ 83,490 $ 199,306
Oct 2, 8 PM $ 83.08
-0.72%
$ 83,081 $ 201,588
Oct 2, 7 PM $ 83.68
+0.05%
$ 83,680 $ 200,845