AstraZeneca xStock Historical Data

AZNX Page 87
Download
Date Close Price change Market cap Trading volume
Dec 28, 12 PM $ 92.78
-0.20%
$ 92,780 $ 11,536
Dec 28, 11 AM $ 92.97
+0.00%
$ 92,970 $ 11,477
Dec 28, 10 AM $ 92.97
+0.20%
$ 92,970 $ 11,460
Dec 28, 9 AM $ 92.78
-0.22%
$ 92,780 $ 11,529
Dec 28, 8 AM $ 92.98
+0.00%
$ 92,980 $ 11,531
Dec 28, 7 AM $ 92.75
-0.30%
$ 92,750 $ 11,438
Dec 28, 6 AM $ 92.85
-0.09%
$ 92,850 $ 11,442
Dec 28, 5 AM $ 92.93
+0.03%
$ 92,930 $ 11,486
Dec 28, 4 AM $ 92.9
+0.16%
$ 92,900 $ 11,526
Dec 28, 3 AM $ 92.9
+0.16%
$ 92,900 $ 11,418
Dec 28, 2 AM $ 92.75
+0.00%
$ 92,750 $ 11,418
Dec 28, 1 AM $ 92.75
-0.11%
$ 92,750 $ 11,453
Dec 28, 12 AM $ 93.01
+0.17%
$ 93,010 $ 11,489
Dec 27, 11 PM $ 92.85
-0.17%
$ 92,850 $ 11,554
Dec 27, 10 PM $ 93.01
+0.00%
$ 93,010 $ 11,589
Dec 27, 9 PM $ 92.85
+0.01%
$ 93,010 $ 11,645
Dec 27, 8 PM $ 92.99
+0.00%
$ 92,990 $ 11,592
Dec 27, 7 PM $ 92.99
+0.16%
$ 92,990 $ 11,517
Dec 27, 6 PM $ 92.99
+0.16%
$ 92,990 $ 11,580
Dec 27, 5 PM $ 92.99
+0.28%
$ 92,990 $ 11,602
Dec 27, 4 PM $ 92.73
-0.01%
$ 92,730 $ 11,493
Dec 27, 3 PM $ 92.74
+0.00%
$ 92,740 $ 12,392
Dec 27, 2 PM $ 92.74
+0.00%
$ 92,740 $ 12,739
Dec 27, 1 PM $ 92.74
-0.02%
$ 92,740 $ 12,760
Dec 27, 12 PM $ 92.76
+0.00%
$ 92,760 $ 12,769
Dec 27, 11 AM $ 92.76
-0.23%
$ 92,760 $ 12,752
Dec 27, 10 AM $ 92.97
+0.24%
$ 92,970 $ 12,702
Dec 27, 9 AM $ 92.75
-0.34%
$ 92,750 $ 12,680
Dec 27, 8 AM $ 93.07
+0.26%
$ 93,070 $ 12,703
Dec 27, 7 AM $ 92.83
-0.10%
$ 92,830 $ 12,687
Dec 27, 6 AM $ 92.92
-0.03%
$ 92,920 $ 12,728
Dec 27, 5 AM $ 92.95
-0.31%
$ 92,950 $ 12,716
Dec 27, 4 AM $ 93.24
+0.17%
$ 93,240 $ 12,798
Dec 27, 3 AM $ 93.08
+0.06%
$ 93,080 $ 12,833
Dec 27, 2 AM $ 93.02
-0.01%
$ 93,020 $ 12,883
Dec 27, 1 AM $ 93.03
-0.01%
$ 93,030 $ 12,886
Dec 27, 12 AM $ 93.04
+0.42%
$ 93,040 $ 13,066
Dec 26, 11 PM $ 92.65
-0.45%
$ 92,650 $ 13,071
Dec 26, 10 PM $ 93.07
+0.15%
$ 93,070 $ 13,000
Dec 26, 9 PM $ 92.93
-0.34%
$ 92,930 $ 12,945
Dec 26, 8 PM $ 93.25
+0.20%
$ 93,250 $ 12,885
Dec 26, 7 PM $ 93.06
+0.15%
$ 92,975 $ 12,937
Dec 26, 6 PM $ 92.92
-0.02%
$ 92,920 $ 12,844
Dec 26, 5 PM $ 92.94
+0.05%
$ 92,936 $ 12,825
Dec 26, 4 PM $ 92.89
-0.13%
$ 92,887 $ 12,889
Dec 26, 3 PM $ 93.08
+0.08%
$ 93,010 $ 11,990
Dec 26, 2 PM $ 93.01
+0.71%
$ 93,010 $ 11,590
Dec 26, 1 PM $ 92.35
-0.15%
$ 92,350 $ 11,543
Dec 26, 12 PM $ 92.49
+0.57%
$ 92,500 $ 11,584
Dec 26, 11 AM $ 91.96
+0.02%
$ 91,962 $ 11,579