AstraZeneca xStock Historical Data

AZNX Page 13
Download
Date Close Price change Market cap Trading volume
May 23, 5 AM $ 95.31
-0.01%
$ 95,310 $ 596,826
May 23, 4 AM $ 95.32
+0.01%
$ 95,320 $ 597,080
May 23, 3 AM $ 95.31
+0.00%
$ 95,310 $ 597,563
May 23, 2 AM $ 95.31
+0.02%
$ 95,310 $ 597,354
May 23, 1 AM $ 95.29
-0.03%
$ 95,290 $ 597,845
May 23, 12 AM $ 95.32
+0.00%
$ 95,320 $ 597,567
May 22, 11 PM $ 95.32
+0.01%
$ 95,320 $ 597,181
May 22, 10 PM $ 95.31
+0.00%
$ 95,310 $ 597,095
May 22, 9 PM $ 95.31
+0.01%
$ 95,310 $ 596,800
May 22, 8 PM $ 95.3
+0.00%
$ 95,300 $ 596,871
May 22, 7 PM $ 95.3
-0.02%
$ 95,300 $ 596,614
May 22, 6 PM $ 95.32
+0.00%
$ 95,320 $ 596,659
May 22, 5 PM $ 95.32
+0.03%
$ 95,320 $ 596,961
May 22, 4 PM $ 95.29
+0.01%
$ 95,290 $ 596,924
May 22, 3 PM $ 95.28
-0.01%
$ 95,280 $ 597,645
May 22, 2 PM $ 95.29
-0.02%
$ 95,290 $ 596,334
May 22, 1 PM $ 95.31
-0.07%
$ 95,310 $ 596,362
May 22, 12 PM $ 95.38
+0.02%
$ 95,380 $ 595,426
May 22, 11 AM $ 95.36
+0.15%
$ 95,360 $ 594,882
May 22, 10 AM $ 95.22
-0.03%
$ 95,220 $ 594,697
May 22, 9 AM $ 95.25
+0.02%
$ 95,250 $ 594,590
May 22, 8 AM $ 95.23
-0.01%
$ 95,230 $ 594,286
May 22, 7 AM $ 95.24
-0.01%
$ 95,240 $ 594,810
May 22, 6 AM $ 95.25
+0.02%
$ 95,250 $ 595,557
May 22, 5 AM $ 95.23
+0.02%
$ 95,230 $ 595,668
May 22, 4 AM $ 95.21
-0.03%
$ 95,210 $ 594,994
May 22, 3 AM $ 95.24
-0.01%
$ 95,240 $ 594,690
May 22, 2 AM $ 95.25
+0.03%
$ 95,250 $ 595,191
May 22, 1 AM $ 95.22
+0.00%
$ 95,220 $ 594,817
May 22, 12 AM $ 95.22
+0.00%
$ 95,220 $ 594,396
May 21, 11 PM $ 95.22
-0.01%
$ 95,220 $ 594,622
May 21, 10 PM $ 95.23
-0.02%
$ 95,230 $ 594,690
May 21, 9 PM $ 95.25
+0.04%
$ 95,250 $ 595,008
May 21, 8 PM $ 95.21
-0.02%
$ 95,210 $ 594,700
May 21, 7 PM $ 95.23
-0.02%
$ 95,230 $ 594,134
May 21, 6 PM $ 95.25
+0.03%
$ 95,250 $ 579,021
May 21, 5 PM $ 95.22
-0.02%
$ 95,220 $ 559,231
May 21, 4 PM $ 95.24
+1.25%
$ 95,240 $ 542,673
May 21, 3 PM $ 94.06
+0.00%
$ 94,060 $ 542,182
May 21, 2 PM $ 94.07
+0.03%
$ 94,070 $ 542,959
May 21, 1 PM $ 94.05
+0.01%
$ 94,050 $ 541,359
May 21, 12 PM $ 94.04
+0.01%
$ 94,040 $ 541,875
May 21, 11 AM $ 94.03
-0.01%
$ 94,030 $ 542,043
May 21, 10 AM $ 94.04
-0.03%
$ 94,040 $ 542,215
May 21, 9 AM $ 94.04
+0.00%
$ 94,040 $ 542,100
May 21, 8 AM $ 94.04
-0.03%
$ 94,040 $ 542,517
May 21, 7 AM $ 94.07
+0.04%
$ 94,070 $ 542,044
May 21, 6 AM $ 94.03
+0.00%
$ 94,030 $ 541,818
May 21, 5 AM $ 94.03
-0.02%
$ 94,030 $ 541,959
May 21, 4 AM $ 94.05
+0.01%
$ 94,050 $ 542,729