AstraZeneca xStock Historical Data

AZNX Page 12
Download
Date Close Price change Market cap Trading volume
May 25, 6 AM $ 93.78
+2.11%
$ 93,780 $ 596,832
May 25, 5 AM $ 91.84
-0.01%
$ 91,840 $ 597,059
May 25, 4 AM $ 91.85
+0.01%
$ 91,850 $ 596,665
May 25, 3 AM $ 91.84
-0.03%
$ 91,840 $ 596,980
May 25, 2 AM $ 91.87
+0.02%
$ 91,870 $ 597,449
May 25, 1 AM $ 91.85
+0.02%
$ 91,850 $ 597,705
May 25, 12 AM $ 91.83
-0.02%
$ 91,830 $ 597,679
May 24, 11 PM $ 91.85
+0.01%
$ 91,850 $ 598,362
May 24, 10 PM $ 91.84
-0.01%
$ 91,840 $ 599,739
May 24, 9 PM $ 91.85
+0.02%
$ 91,850 $ 599,515
May 24, 8 PM $ 91.83
-0.01%
$ 91,830 $ 599,492
May 24, 7 PM $ 91.84
+0.01%
$ 91,840 $ 598,911
May 24, 6 PM $ 91.83
-0.52%
$ 91,830 $ 598,826
May 24, 5 PM $ 92.31
+0.01%
$ 92,310 $ 598,578
May 24, 4 PM $ 92.3
+0.00%
$ 92,300 $ 598,304
May 24, 3 PM $ 92.3
+0.00%
$ 92,300 $ 598,342
May 24, 2 PM $ 92.3
+0.75%
$ 92,300 $ 599,562
May 24, 1 PM $ 91.61
-0.01%
$ 91,610 $ 598,909
May 24, 12 PM $ 91.62
+0.01%
$ 91,620 $ 602,668
May 24, 11 AM $ 91.61
-0.01%
$ 91,610 $ 607,525
May 24, 10 AM $ 91.62
+0.01%
$ 91,620 $ 609,838
May 24, 9 AM $ 91.61
+0.01%
$ 91,610 $ 610,280
May 24, 8 AM $ 91.6
-0.03%
$ 91,600 $ 612,818
May 24, 7 AM $ 91.63
+0.00%
$ 91,630 $ 613,269
May 24, 6 AM $ 91.63
-0.01%
$ 91,630 $ 613,080
May 24, 5 AM $ 91.64
+0.04%
$ 91,640 $ 612,781
May 24, 4 AM $ 91.6
+0.85%
$ 91,600 $ 612,688
May 24, 3 AM $ 90.83
-0.02%
$ 90,830 $ 612,590
May 24, 2 AM $ 90.85
+0.03%
$ 90,850 $ 611,793
May 24, 1 AM $ 90.82
-0.02%
$ 90,820 $ 611,490
May 24, 12 AM $ 90.84
-0.02%
$ 90,840 $ 611,419
May 23, 11 PM $ 90.86
-1.81%
$ 90,860 $ 611,014
May 23, 10 PM $ 92.53
-0.01%
$ 92,531 $ 610,137
May 23, 9 PM $ 92.54
-0.12%
$ 92,541 $ 610,412
May 23, 8 PM $ 92.65
+0.03%
$ 92,650 $ 610,987
May 23, 7 PM $ 92.62
+0.02%
$ 92,620 $ 612,042
May 23, 6 PM $ 92.6
-0.03%
$ 92,600 $ 611,669
May 23, 5 PM $ 92.63
+0.00%
$ 92,630 $ 610,901
May 23, 4 PM $ 92.63
+0.00%
$ 92,630 $ 610,811
May 23, 3 PM $ 92.63
+0.52%
$ 92,630 $ 610,689
May 23, 2 PM $ 92.15
+0.02%
$ 92,148 $ 609,908
May 23, 1 PM $ 92.13
-0.04%
$ 92,129 $ 610,389
May 23, 12 PM $ 92.14
-0.63%
$ 92,145 $ 606,959
May 23, 11 AM $ 92.73
+1.92%
$ 92,730 $ 602,220
May 23, 10 AM $ 90.98
-0.58%
$ 90,985 $ 600,391
May 23, 9 AM $ 91.52
-3.96%
$ 91,520 $ 600,262
May 23, 8 AM $ 95.29
+0.00%
$ 95,290 $ 597,761
May 23, 7 AM $ 95.29
-0.03%
$ 95,290 $ 597,004
May 23, 6 AM $ 95.32
+0.01%
$ 95,320 $ 596,739
May 23, 5 AM $ 95.31
-0.01%
$ 95,310 $ 596,826