AstraZeneca xStock Historical Data

AZNX Page 80
Download
Date Close Price change Market cap Trading volume
Mar 6, 2 AM $ 103.43
+2.87%
$ 103,429 $ 609,966
Mar 6, 1 AM $ 100.54
-2.60%
$ 100,540 $ 610,183
Mar 6, 12 AM $ 103.22
+4.40%
$ 103,220 $ 609,890
Mar 5, 11 PM $ 98.87
+0.29%
$ 98,871 $ 610,568
Mar 5, 10 PM $ 98.59
-0.58%
$ 98,589 $ 609,868
Mar 5, 9 PM $ 99.16
-1.55%
$ 99,160 $ 609,899
Mar 5, 8 PM $ 100.72
+0.78%
$ 100,720 $ 609,823
Mar 5, 7 PM $ 99.94
+1.78%
$ 99,940 $ 609,193
Mar 5, 6 PM $ 98.19
-1.90%
$ 98,191 $ 608,416
Mar 5, 5 PM $ 100.09
+1.91%
$ 100,089 $ 609,304
Mar 5, 4 PM $ 98.21
-2.83%
$ 98,210 $ 609,058
Mar 5, 3 PM $ 101.07
+0.01%
$ 101,067 $ 608,290
Mar 5, 2 PM $ 101.06
+1.66%
$ 101,060 $ 607,792
Mar 5, 1 PM $ 99.45
-0.52%
$ 99,449 $ 609,051
Mar 5, 12 PM $ 99.97
-0.65%
$ 99,970 $ 608,438
Mar 5, 11 AM $ 100.62
+0.89%
$ 100,620 $ 607,710
Mar 5, 10 AM $ 99.73
-3.35%
$ 99,730 $ 606,786
Mar 5, 9 AM $ 103.19
+0.08%
$ 103,189 $ 605,858
Mar 5, 8 AM $ 103.11
+0.19%
$ 103,110 $ 605,234
Mar 5, 7 AM $ 102.91
+3.01%
$ 102,910 $ 604,689
Mar 5, 6 AM $ 99.9
-0.86%
$ 99,900 $ 604,493
Mar 5, 5 AM $ 100.77
-0.01%
$ 100,769 $ 604,773
Mar 5, 4 AM $ 100.78
-2.48%
$ 100,780 $ 605,014
Mar 5, 3 AM $ 103.34
+1.04%
$ 103,339 $ 604,912
Mar 5, 2 AM $ 102.28
-2.71%
$ 102,281 $ 605,031
Mar 5, 1 AM $ 105.13
+3.53%
$ 105,129 $ 604,892
Mar 5, 12 AM $ 101.54
-2.32%
$ 101,540 $ 604,653
Mar 4, 11 PM $ 103.95
+0.03%
$ 103,949 $ 603,440
Mar 4, 10 PM $ 103.92
+0.17%
$ 103,920 $ 603,598
Mar 4, 9 PM $ 103.74
+0.27%
$ 103,740 $ 603,634
Mar 4, 8 PM $ 103.46
-0.07%
$ 103,461 $ 603,969
Mar 4, 7 PM $ 103.53
+0.30%
$ 103,534 $ 604,436
Mar 4, 6 PM $ 103.22
+3.09%
$ 103,220 $ 605,184
Mar 4, 5 PM $ 100.13
+0.11%
$ 100,130 $ 605,364
Mar 4, 4 PM $ 100.34
+0.16%
$ -- $ 610,149
Mar 4, 1 PM $ 103.63
+3.03%
$ 103,626 $ 611,588
Mar 4, 12 PM $ 100.58
-0.24%
$ 100,578 $ 611,683
Mar 4, 11 AM $ 100.82
+0.91%
$ 100,821 $ 612,448
Mar 4, 9 AM $ 102.4
-0.30%
$ 102,401 $ 614,745
Mar 4, 8 AM $ 102.71
-0.03%
$ 102,709 $ 614,668
Mar 4, 7 AM $ 102.7
+2.34%
$ 102,701 $ 615,168
Mar 4, 6 AM $ 100.35
-2.36%
$ 100,350 $ 615,973
Mar 4, 5 AM $ 102.77
+2.54%
$ 102,771 $ 616,102
Mar 4, 4 AM $ 102.75
-0.32%
$ 102,754 $ 615,905
Mar 4, 3 AM $ 103.08
+2.35%
$ 103,083 $ 615,864
Mar 4, 2 AM $ 100.71
-0.62%
$ 100,711 $ 615,965
Mar 4, 1 AM $ 102.22
-0.60%
$ 102,222 $ 615,887
Mar 4, 12 AM $ 102.84
+2.24%
$ 102,843 $ 616,805
Mar 3, 11 PM $ 100.59
-2.58%
$ 100,587 $ 617,147
Mar 3, 10 PM $ 103.25
+1.90%
$ 103,250 $ 617,192