AstraZeneca xStock Historical Data

AZNX Page 83
Download
Date Close Price change Market cap Trading volume
Feb 27, 8 PM $ 103.44
-1.40%
$ 103,437 $ 610,085
Feb 27, 7 PM $ 104.91
+1.15%
$ 104,906 $ 609,562
Feb 27, 6 PM $ 103.71
-1.00%
$ 103,709 $ 609,653
Feb 27, 5 PM $ 104.76
-0.17%
$ 104,758 $ 609,331
Feb 27, 4 PM $ 104.93
+0.39%
$ 104,934 $ 609,899
Feb 27, 3 PM $ 104.53
+1.77%
$ 104,530 $ 610,224
Feb 27, 2 PM $ 102.72
+0.64%
$ 102,717 $ 609,906
Feb 27, 1 PM $ 102.06
-0.03%
$ 102,059 $ 609,354
Feb 27, 12 PM $ 102.09
-1.35%
$ 102,086 $ 608,873
Feb 27, 11 AM $ 103.48
+0.10%
$ 103,481 $ 608,430
Feb 27, 10 AM $ 103.37
+0.86%
$ 103,374 $ 609,119
Feb 27, 9 AM $ 102.47
-1.65%
$ 102,471 $ 610,344
Feb 27, 8 AM $ 104.19
+4.32%
$ 104,188 $ 611,178
Feb 27, 7 AM $ 99.87
-3.92%
$ 99,872 $ 612,568
Feb 27, 6 AM $ 103.94
+0.59%
$ 103,942 $ 612,363
Feb 27, 5 AM $ 103.33
-0.36%
$ 103,333 $ 612,223
Feb 27, 4 AM $ 100.24
+0.62%
$ 100,237 $ 611,602
Feb 27, 3 AM $ 99.62
+0.27%
$ 99,616 $ 610,714
Feb 27, 2 AM $ 99.35
-4.63%
$ 99,348 $ 611,060
Feb 27, 1 AM $ 104.22
+2.64%
$ 104,220 $ 611,023
Feb 27, 12 AM $ 101.54
-1.66%
$ 101,537 $ 611,773
Feb 26, 11 PM $ 103.25
+2.26%
$ 103,253 $ 611,449
Feb 26, 10 PM $ 100.98
-3.09%
$ 100,975 $ 611,878
Feb 26, 9 PM $ 104.19
+2.68%
$ 104,189 $ 612,080
Feb 26, 8 PM $ 101.47
-2.32%
$ 101,468 $ 611,855
Feb 26, 7 PM $ 101.32
-1.27%
$ 101,324 $ 612,251
Feb 26, 6 PM $ 101.05
-0.22%
$ 101,052 $ 611,995
Feb 26, 5 PM $ 101.63
-1.29%
$ 101,633 $ 612,149
Feb 26, 4 PM $ 102.97
-0.06%
$ 102,965 $ 611,941
Feb 26, 3 PM $ 103.04
+1.36%
$ 103,038 $ 611,389
Feb 26, 2 PM $ 101.66
-0.27%
$ 101,659 $ 611,727
Feb 26, 1 PM $ 101.94
-0.22%
$ 101,937 $ 614,809
Feb 26, 12 PM $ 102.16
-1.46%
$ 102,164 $ 615,112
Feb 26, 11 AM $ 103.67
+1.54%
$ 103,672 $ 614,469
Feb 26, 10 AM $ 102.06
-0.41%
$ 102,057 $ 613,763
Feb 26, 9 AM $ 102.48
-2.04%
$ 102,479 $ 612,859
Feb 26, 8 AM $ 104.61
+2.15%
$ 104,614 $ 611,652
Feb 26, 7 AM $ 102.42
-1.19%
$ 102,417 $ 613,777
Feb 26, 6 AM $ 103.67
-1.20%
$ 103,669 $ 614,472
Feb 26, 5 AM $ 104.93
+0.00%
$ 104,929 $ 614,179
Feb 26, 4 AM $ 104.92
+2.68%
$ 104,924 $ 614,540
Feb 26, 3 AM $ 102.18
+0.13%
$ 102,181 $ 615,023
Feb 26, 2 AM $ 102.05
-1.32%
$ 102,045 $ 615,208
Feb 26, 1 AM $ 103.41
-1.07%
$ 103,413 $ 615,031
Feb 26, 12 AM $ 104.56
+3.02%
$ 104,565 $ 613,766
Feb 25, 11 PM $ 101.5
-2.88%
$ 101,500 $ 613,131
Feb 25, 10 PM $ 104.51
+1.37%
$ 104,508 $ 613,943
Feb 25, 9 PM $ 103.1
-0.27%
$ 103,096 $ 613,689
Feb 25, 8 PM $ 103.38
-0.13%
$ 103,377 $ 613,189
Feb 25, 7 PM $ 103.51
-0.10%
$ 103,512 $ 613,159