AstraZeneca xStock Historical Data

AZNX Page 11
Download
Date Close Price change Market cap Trading volume
May 27, 7 AM $ 95.16
+0.00%
$ 95,160 $ 594,907
May 27, 6 AM $ 95.16
-0.03%
$ 95,160 $ 594,897
May 27, 5 AM $ 95.19
+0.03%
$ 95,190 $ 595,206
May 27, 4 AM $ 95.16
-0.03%
$ 95,160 $ 595,400
May 27, 3 AM $ 95.19
+0.00%
$ 95,190 $ 596,333
May 27, 2 AM $ 95.19
+0.03%
$ 95,190 $ 596,408
May 27, 1 AM $ 95.16
-0.02%
$ 95,160 $ 595,636
May 27, 12 AM $ 95.18
+0.01%
$ 95,180 $ 596,201
May 26, 11 PM $ 95.17
+0.01%
$ 95,170 $ 595,990
May 26, 10 PM $ 95.16
-0.04%
$ 95,160 $ 596,213
May 26, 9 PM $ 95.2
+0.01%
$ 95,200 $ 596,276
May 26, 8 PM $ 95.19
-0.01%
$ 95,190 $ 596,349
May 26, 7 PM $ 95.2
+0.04%
$ 95,200 $ 596,457
May 26, 6 PM $ 95.16
-0.03%
$ 95,160 $ 596,593
May 26, 5 PM $ 95.19
+0.03%
$ 95,190 $ 595,906
May 26, 4 PM $ 95.16
-0.02%
$ 95,160 $ 595,805
May 26, 3 PM $ 95.18
-0.02%
$ 95,180 $ 596,378
May 26, 2 PM $ 95.2
+0.03%
$ 95,200 $ 595,793
May 26, 1 PM $ 95.17
+0.01%
$ 95,170 $ 596,359
May 26, 12 PM $ 95.16
+0.00%
$ 95,160 $ 595,855
May 26, 11 AM $ 95.16
-0.01%
$ 95,160 $ 594,826
May 26, 10 AM $ 95.17
-0.03%
$ 95,170 $ 595,915
May 26, 9 AM $ 95.2
+0.70%
$ 95,200 $ 596,774
May 26, 8 AM $ 94.54
-0.02%
$ 94,540 $ 593,482
May 26, 7 AM $ 94.56
+0.01%
$ 94,560 $ 594,415
May 26, 6 AM $ 94.55
+0.00%
$ 94,550 $ 595,110
May 26, 5 AM $ 94.55
-0.01%
$ 94,550 $ 594,996
May 26, 4 AM $ 94.56
+0.00%
$ 94,560 $ 594,787
May 26, 3 AM $ 94.56
+0.00%
$ 94,560 $ 593,840
May 26, 2 AM $ 94.56
-0.01%
$ 94,560 $ 593,999
May 26, 1 AM $ 94.57
+0.01%
$ 94,570 $ 594,942
May 26, 12 AM $ 94.56
+0.02%
$ 94,560 $ 595,368
May 25, 11 PM $ 94.54
+0.01%
$ 94,540 $ 595,507
May 25, 10 PM $ 94.53
+0.00%
$ 94,530 $ 595,190
May 25, 9 PM $ 94.53
-0.03%
$ 94,530 $ 595,154
May 25, 8 PM $ 94.56
-0.01%
$ 94,560 $ 594,824
May 25, 7 PM $ 94.57
+0.02%
$ 94,570 $ 594,423
May 25, 6 PM $ 94.55
+0.01%
$ 94,550 $ 594,536
May 25, 5 PM $ 94.54
+0.01%
$ 94,540 $ 595,180
May 25, 4 PM $ 94.53
+0.25%
$ 94,530 $ 595,995
May 25, 3 PM $ 94.29
+0.31%
$ 94,290 $ 595,724
May 25, 2 PM $ 94
+0.00%
$ 94,000 $ 595,689
May 25, 1 PM $ 94
-0.31%
$ 94,000 $ 596,357
May 25, 12 PM $ 94.29
+0.02%
$ 94,290 $ 596,566
May 25, 11 AM $ 94.27
-0.02%
$ 94,270 $ 597,280
May 25, 10 AM $ 94.29
-0.01%
$ 94,290 $ 597,184
May 25, 9 AM $ 94.3
+0.00%
$ 94,300 $ 596,700
May 25, 8 AM $ 94.3
+0.53%
$ 94,300 $ 597,045
May 25, 7 AM $ 93.8
+0.02%
$ 93,800 $ 596,804
May 25, 6 AM $ 93.78
+2.11%
$ 93,780 $ 596,832