AstraZeneca xStock Historical Data

AZNX Page 87
Download
Date Close Price change Market cap Trading volume
Feb 19, 4 PM $ 101.04
-3.77%
$ 101,038 $ 612,771
Feb 19, 3 PM $ 105
+2.16%
$ 105,002 $ 611,865
Feb 19, 2 PM $ 102.8
+1.10%
$ 102,802 $ 611,782
Feb 19, 1 PM $ 101.68
+0.05%
$ 101,687 $ 611,607
Feb 19, 12 PM $ 101.62
-2.58%
$ 101,624 $ 612,279
Feb 19, 11 AM $ 104.32
-2.64%
$ 104,321 $ 612,788
Feb 19, 10 AM $ 107.14
+2.12%
$ 107,143 $ 611,787
Feb 19, 9 AM $ 104.92
+0.51%
$ 104,919 $ 611,327
Feb 19, 8 AM $ 104.39
-3.29%
$ 104,387 $ 611,156
Feb 19, 7 AM $ 107.94
+3.71%
$ 107,940 $ 611,304
Feb 19, 6 AM $ 104.08
+0.18%
$ 104,078 $ 611,092
Feb 19, 5 AM $ 103.89
-0.63%
$ 103,891 $ 611,269
Feb 19, 4 AM $ 104.55
+0.47%
$ 104,550 $ 610,355
Feb 19, 3 AM $ 104.06
+0.58%
$ 104,057 $ 610,146
Feb 19, 2 AM $ 103.46
-4.08%
$ 103,459 $ 610,714
Feb 19, 1 AM $ 107.86
+4.68%
$ 107,860 $ 610,684
Feb 19, 12 AM $ 102.99
-0.04%
$ 102,990 $ 610,356
Feb 18, 11 PM $ 103.03
-0.35%
$ 105,785 $ 610,232
Feb 18, 10 PM $ 103.39
-1.44%
$ 103,392 $ 609,947
Feb 18, 9 PM $ 104.91
-0.73%
$ 104,910 $ 609,657
Feb 18, 8 PM $ 105.68
+2.58%
$ 105,679 $ 609,976
Feb 18, 7 PM $ 103.02
-0.01%
$ 103,020 $ 609,799
Feb 18, 6 PM $ 103.03
-2.51%
$ 103,029 $ 609,478
Feb 18, 5 PM $ 105.68
+0.57%
$ 105,679 $ 611,039
Feb 18, 4 PM $ 105.12
+0.74%
$ 105,117 $ 611,225
Feb 18, 3 PM $ 104.35
+0.86%
$ 104,349 $ 611,740
Feb 18, 2 PM $ 103.46
-4.20%
$ 103,457 $ 611,683
Feb 18, 1 PM $ 107.99
+0.93%
$ 107,990 $ 611,684
Feb 18, 12 PM $ 106.99
+0.00%
$ 106,990 $ 611,784
Feb 18, 11 AM $ 106.99
+2.16%
$ 106,990 $ 611,820
Feb 18, 10 AM $ 104.73
-2.12%
$ 104,729 $ 611,671
Feb 18, 9 AM $ 107
-0.01%
$ 107,040 $ 611,909
Feb 18, 8 AM $ 107.01
+3.21%
$ 107,009 $ 611,858
Feb 18, 7 AM $ 103.62
+0.53%
$ 103,623 $ 610,840
Feb 18, 6 AM $ 103.07
-0.73%
$ 103,071 $ 610,775
Feb 18, 5 AM $ 103.83
-2.22%
$ 103,826 $ 610,584
Feb 18, 4 AM $ 106.18
-0.02%
$ 106,183 $ 611,211
Feb 18, 3 AM $ 106.2
+0.41%
$ 106,202 $ 610,946
Feb 18, 2 AM $ 105.76
+2.67%
$ 105,764 $ 610,680
Feb 18, 1 AM $ 103.01
-2.37%
$ 103,010 $ 610,555
Feb 18, 12 AM $ 105.52
-1.39%
$ 105,516 $ 610,605
Feb 17, 11 PM $ 107.01
+3.73%
$ 107,070 $ 609,317
Feb 17, 10 PM $ 103.16
-1.95%
$ 103,162 $ 609,810
Feb 17, 9 PM $ 105.22
-2.01%
$ 105,217 $ 611,028
Feb 17, 8 PM $ 107.38
+4.29%
$ 107,377 $ 609,849
Feb 17, 7 PM $ 102.96
-4.22%
$ 102,958 $ 609,076
Feb 17, 6 PM $ 107.5
+0.24%
$ 107,498 $ 608,607
Feb 17, 5 PM $ 107.24
+4.73%
$ 107,241 $ 607,710
Feb 17, 4 PM $ 102.4
-1.51%
$ 102,396 $ 596,225
Feb 17, 3 PM $ 103.97
+1.95%
$ 103,968 $ 606,810