AstraZeneca xStock Historical Data

AZNX Page 10
Download
Date Close Price change Market cap Trading volume
May 29, 8 AM $ 91.32
+0.09%
$ 91,320 $ 595,808
May 29, 7 AM $ 91.24
-0.03%
$ 91,240 $ 595,503
May 29, 6 AM $ 91.27
+0.04%
$ 91,270 $ 595,149
May 29, 5 AM $ 91.23
-0.02%
$ 91,230 $ 594,924
May 29, 4 AM $ 91.25
+0.01%
$ 91,250 $ 595,517
May 29, 3 AM $ 91.24
-0.01%
$ 91,240 $ 595,609
May 29, 2 AM $ 91.25
+0.02%
$ 91,250 $ 596,177
May 29, 1 AM $ 91.23
-0.02%
$ 91,230 $ 596,049
May 29, 12 AM $ 91.25
-0.02%
$ 91,250 $ 596,137
May 28, 11 PM $ 91.27
+0.03%
$ 91,270 $ 597,047
May 28, 10 PM $ 91.24
+0.00%
$ 91,240 $ 596,072
May 28, 9 PM $ 91.24
-0.21%
$ 91,240 $ 596,472
May 28, 8 PM $ 91.43
-0.75%
$ 91,430 $ 596,020
May 28, 7 PM $ 92.12
+0.00%
$ 92,120 $ 595,785
May 28, 6 PM $ 92.12
+0.44%
$ 92,120 $ 594,988
May 28, 5 PM $ 91.72
-0.01%
$ 91,720 $ 594,963
May 28, 4 PM $ 91.73
+0.01%
$ 91,730 $ 594,628
May 28, 3 PM $ 91.72
+0.53%
$ 91,720 $ 594,063
May 28, 2 PM $ 91.24
+0.00%
$ 91,240 $ 594,347
May 28, 1 PM $ 91.24
-0.02%
$ 91,240 $ 594,366
May 28, 12 PM $ 91.26
+0.01%
$ 91,260 $ 594,418
May 28, 11 AM $ 91.25
+0.02%
$ 91,250 $ 594,597
May 28, 10 AM $ 91.23
-0.03%
$ 91,230 $ 594,995
May 28, 9 AM $ 91.26
+0.02%
$ 91,260 $ 594,156
May 28, 8 AM $ 91.24
-4.96%
$ 91,240 $ 594,179
May 28, 7 AM $ 96
-0.81%
$ 96,000 $ 594,212
May 28, 6 AM $ 96.78
+1.67%
$ 96,780 $ 593,916
May 28, 5 AM $ 95.19
-0.01%
$ 95,190 $ 594,156
May 28, 4 AM $ 95.2
+0.01%
$ 95,200 $ 593,952
May 28, 3 AM $ 95.2
+0.04%
$ 95,200 $ 594,327
May 28, 2 AM $ 95.16
+0.00%
$ 95,160 $ 593,565
May 28, 1 AM $ 95.17
+0.01%
$ 95,170 $ 593,489
May 28, 12 AM $ 95.2
+0.03%
$ 95,200 $ 593,356
May 27, 11 PM $ 95.17
-0.01%
$ 95,170 $ 592,460
May 27, 10 PM $ 95.18
+0.01%
$ 95,180 $ 592,561
May 27, 9 PM $ 95.17
+0.01%
$ 95,170 $ 592,930
May 27, 8 PM $ 95.16
-0.04%
$ 95,160 $ 593,439
May 27, 7 PM $ 95.16
-0.04%
$ 95,160 $ 593,784
May 27, 6 PM $ 95.2
+0.01%
$ 95,200 $ 593,790
May 27, 5 PM $ 95.19
+0.02%
$ 95,190 $ 594,310
May 27, 4 PM $ 95.17
-0.03%
$ 95,170 $ 593,830
May 27, 3 PM $ 95.2
+0.01%
$ 95,200 $ 593,434
May 27, 2 PM $ 95.17
-0.04%
$ 95,170 $ 595,462
May 27, 1 PM $ 95.16
+0.00%
$ 95,160 $ 594,427
May 27, 12 PM $ 95.16
-0.04%
$ 95,160 $ 594,684
May 27, 11 AM $ 95.2
+0.04%
$ 95,200 $ 594,792
May 27, 10 AM $ 95.17
-0.03%
$ 95,170 $ 593,697
May 27, 9 AM $ 95.2
+0.00%
$ 95,200 $ 593,602
May 27, 8 AM $ 95.2
+0.04%
$ 95,200 $ 595,524
May 27, 7 AM $ 95.16
+0.00%
$ 95,160 $ 594,907