AstraZeneca xStock Historical Data

AZNX Page 9
Download
Date Close Price change Market cap Trading volume
Apr 3, 2 PM $ 105.14
+2.68%
$ 105,140 $ 611,842
Apr 3, 1 PM $ 102.4
+0.18%
$ 102,400 $ 611,975
Apr 3, 12 PM $ 102.22
+0.11%
$ 102,218 $ 612,976
Apr 3, 11 AM $ 105.04
-0.10%
$ 105,044 $ 612,449
Apr 3, 10 AM $ 105.15
+2.51%
$ 105,149 $ 611,835
Apr 3, 9 AM $ 102.55
-0.26%
$ 102,551 $ 611,760
Apr 3, 8 AM $ 102.82
+1.08%
$ 102,820 $ 612,499
Apr 3, 7 AM $ 101.72
-3.21%
$ 101,720 $ 612,788
Apr 3, 6 AM $ 105.13
+2.31%
$ 105,130 $ 614,366
Apr 3, 5 AM $ 102.76
+0.17%
$ 102,759 $ 614,336
Apr 3, 4 AM $ 105.03
+2.40%
$ 105,034 $ 614,673
Apr 3, 3 AM $ 105.04
-0.07%
$ 105,042 $ 614,993
Apr 3, 2 AM $ 102.74
+0.73%
$ 102,735 $ 615,323
Apr 3, 1 AM $ 104.99
+3.03%
$ 104,988 $ 617,138
Apr 3, 12 AM $ 101.84
-3.15%
$ 101,840 $ 617,456
Apr 2, 11 PM $ 105.13
+2.26%
$ 105,130 $ 617,622
Apr 2, 10 PM $ 102.81
+0.28%
$ 102,810 $ 617,741
Apr 2, 9 PM $ 102.52
+0.55%
$ 102,521 $ 617,797
Apr 2, 8 PM $ 101.9
-2.89%
$ 101,901 $ 617,584
Apr 2, 7 PM $ 104.93
+0.32%
$ 104,930 $ 617,852
Apr 2, 6 PM $ 104.6
+3.32%
$ 104,599 $ 617,292
Apr 2, 5 PM $ 101.24
-0.06%
$ 101,239 $ 618,013
Apr 2, 4 PM $ 101.31
-0.64%
$ 101,309 $ 618,169
Apr 2, 3 PM $ 101.96
-0.03%
$ 101,960 $ 618,334
Apr 2, 2 PM $ 101.99
+0.77%
$ 101,989 $ 617,803
Apr 2, 1 PM $ 101.21
+1.90%
$ 101,210 $ 615,554
Apr 2, 12 PM $ 99.32
+0.32%
$ 99,319 $ 615,387
Apr 2, 11 AM $ 99
-2.82%
$ 99,001 $ 615,970
Apr 2, 10 AM $ 101.87
+2.85%
$ 101,870 $ 616,454
Apr 2, 9 AM $ 99.05
-0.30%
$ 99,050 $ 618,419
Apr 2, 8 AM $ 99.34
-0.90%
$ 99,344 $ 618,217
Apr 2, 7 AM $ 100.25
-2.94%
$ 100,250 $ 618,894
Apr 2, 6 AM $ 103.29
+0.20%
$ 103,292 $ 620,868
Apr 2, 5 AM $ 103.09
+2.74%
$ 103,090 $ 621,302
Apr 2, 4 AM $ 100.34
-2.94%
$ 100,342 $ 621,341
Apr 2, 3 AM $ 103.38
+2.72%
$ 103,380 $ 620,933
Apr 2, 2 AM $ 100.64
-3.99%
$ 100,640 $ 620,367
Apr 2, 1 AM $ 104.82
+3.36%
$ 104,821 $ 618,589
Apr 2, 12 AM $ 101.41
-1.59%
$ 101,410 $ 618,557
Apr 1, 11 PM $ 103.05
-0.79%
$ 103,051 $ 618,308
Apr 1, 10 PM $ 103.87
-0.01%
$ 103,870 $ 618,042
Apr 1, 9 PM $ 103.88
-0.01%
$ 103,880 $ 618,429
Apr 1, 8 PM $ 103.89
+0.29%
$ 103,886 $ 619,281
Apr 1, 7 PM $ 103.58
+0.23%
$ 103,581 $ 619,260
Apr 1, 6 PM $ 103.34
+2.67%
$ 103,340 $ 618,969
Apr 1, 5 PM $ 100.65
-2.62%
$ 100,650 $ 617,922
Apr 1, 4 PM $ 103.36
+2.55%
$ 103,360 $ 616,099
Apr 1, 3 PM $ 100.79
-2.08%
$ 100,791 $ 615,923
Apr 1, 2 PM $ 102.93
-0.48%
$ 102,929 $ 614,499
Apr 1, 1 PM $ 103.43
+0.68%
$ 103,431 $ 615,491