AstraZeneca xStock Historical Data

AZNX Page 86
Download
Date Close Price change Market cap Trading volume
Feb 21, 5 PM $ 101.55
+0.04%
$ 101,550 $ 608,323
Feb 21, 4 PM $ 101.51
-0.44%
$ 101,510 $ 609,208
Feb 21, 3 PM $ 101.96
-2.31%
$ 101,957 $ 609,298
Feb 21, 2 PM $ 104.36
+0.03%
$ 104,364 $ 606,712
Feb 21, 1 PM $ 104.34
+0.01%
$ 104,336 $ 608,537
Feb 21, 12 PM $ 104.32
+2.31%
$ 104,322 $ 606,189
Feb 21, 11 AM $ 101.97
-2.33%
$ 101,969 $ 607,332
Feb 21, 10 AM $ 104.4
+0.06%
$ 104,399 $ 608,226
Feb 21, 9 AM $ 104.34
-0.05%
$ 104,340 $ 610,046
Feb 21, 8 AM $ 104.35
+2.17%
$ 104,353 $ 609,662
Feb 21, 7 AM $ 102.13
-2.13%
$ 102,132 $ 610,891
Feb 21, 6 AM $ 104.35
+2.53%
$ 104,351 $ 609,887
Feb 21, 5 AM $ 101.77
-2.46%
$ 101,772 $ 609,257
Feb 21, 4 AM $ 104.34
+2.69%
$ 104,340 $ 609,412
Feb 21, 3 AM $ 101.61
-2.63%
$ 101,611 $ 609,484
Feb 21, 2 AM $ 104.36
-0.01%
$ 104,360 $ 609,716
Feb 21, 1 AM $ 104.39
+0.90%
$ 104,389 $ 609,570
Feb 21, 12 AM $ 103.46
-3.40%
$ 103,459 $ 609,706
Feb 20, 11 PM $ 107.1
+1.78%
$ 107,100 $ 609,056
Feb 20, 10 PM $ 105.23
+3.09%
$ 105,230 $ 608,892
Feb 20, 9 PM $ 102.08
+0.28%
$ 102,076 $ 609,618
Feb 20, 8 PM $ 101.79
-0.12%
$ 101,793 $ 611,372
Feb 20, 7 PM $ 101.85
+0.23%
$ 101,850 $ 611,702
Feb 20, 6 PM $ 101.62
-2.69%
$ 101,624 $ 611,501
Feb 20, 5 PM $ 104.43
-0.30%
$ 104,433 $ 611,425
Feb 20, 4 PM $ 104.74
-0.70%
$ 104,810 $ 611,920
Feb 20, 3 PM $ 105.48
+1.59%
$ 105,480 $ 612,309
Feb 20, 2 PM $ 103.83
+3.04%
$ 103,832 $ 614,228
Feb 20, 1 PM $ 100.77
-2.81%
$ 100,769 $ 613,048
Feb 20, 12 PM $ 103.69
+1.97%
$ 103,740 $ 615,086
Feb 20, 11 AM $ 101.68
+1.21%
$ 101,679 $ 613,844
Feb 20, 10 AM $ 100.47
-2.38%
$ 100,465 $ 614,135
Feb 20, 9 AM $ 102.91
-4.52%
$ 102,987 $ 612,546
Feb 20, 8 AM $ 107.78
-0.10%
$ 107,780 $ 613,192
Feb 20, 7 AM $ 107.89
-0.07%
$ 107,890 $ 612,541
Feb 20, 6 AM $ 107.97
+4.66%
$ 107,970 $ 613,149
Feb 20, 5 AM $ 103.16
-4.68%
$ 103,080 $ 614,322
Feb 20, 4 AM $ 108.23
+4.90%
$ 108,230 $ 614,033
Feb 20, 3 AM $ 103.08
-0.25%
$ 103,081 $ 615,145
Feb 20, 2 AM $ 103.24
-4.02%
$ 103,239 $ 614,090
Feb 20, 1 AM $ 107.56
+6.94%
$ 107,639 $ 605,118
Feb 20, 12 AM $ 100.58
-1.35%
$ 100,581 $ 615,577
Feb 19, 11 PM $ 101.98
+0.04%
$ 101,980 $ 615,234
Feb 19, 10 PM $ 101.98
-0.04%
$ 101,980 $ 614,903
Feb 19, 9 PM $ 102.02
+0.57%
$ 102,019 $ 615,000
Feb 19, 8 PM $ 101.43
-1.27%
$ 101,429 $ 613,680
Feb 19, 7 PM $ 102.73
+1.98%
$ 102,730 $ 613,137
Feb 19, 6 PM $ 100.74
-4.29%
$ 100,738 $ 613,679
Feb 19, 5 PM $ 105.25
+4.17%
$ 105,249 $ 612,794
Feb 19, 4 PM $ 101.04
-3.77%
$ 101,038 $ 612,771