AstraZeneca xStock Historical Data

AZNX Page 14
Download
Date Close Price change Market cap Trading volume
May 21, 4 AM $ 94.05
+0.01%
$ 94,050 $ 542,729
May 21, 3 AM $ 94.04
-0.02%
$ 94,040 $ 542,277
May 21, 2 AM $ 94.06
+0.01%
$ 94,060 $ 542,331
May 21, 1 AM $ 94.05
-0.01%
$ 94,050 $ 542,002
May 21, 12 AM $ 94.06
+0.01%
$ 94,060 $ 542,180
May 20, 11 PM $ 94.05
-0.01%
$ 94,050 $ 542,311
May 20, 10 PM $ 94.06
+0.02%
$ 94,060 $ 542,428
May 20, 9 PM $ 94.04
-0.03%
$ 94,040 $ 542,048
May 20, 8 PM $ 94.07
-0.79%
$ 94,070 $ 542,262
May 20, 7 PM $ 94.82
-0.16%
$ 94,820 $ 542,252
May 20, 6 PM $ 94.97
-0.02%
$ 94,970 $ 560,666
May 20, 5 PM $ 94.97
+0.14%
$ 94,970 $ 582,551
May 20, 4 PM $ 94.84
+0.17%
$ 94,840 $ 592,731
May 20, 3 PM $ 94.68
+0.65%
$ 94,680 $ 592,996
May 20, 2 PM $ 94.07
-1.23%
$ 94,070 $ 593,352
May 20, 1 PM $ 95.24
+1.09%
$ 95,240 $ 593,232
May 20, 12 PM $ 94.21
+0.00%
$ 94,210 $ 593,751
May 20, 11 AM $ 94.21
+0.14%
$ 94,210 $ 589,014
May 20, 10 AM $ 94.08
+0.02%
$ 94,080 $ 589,616
May 20, 9 AM $ 94.06
+0.17%
$ 94,060 $ 589,661
May 20, 8 AM $ 93.9
+0.45%
$ 93,900 $ 589,484
May 20, 7 AM $ 93.48
-0.04%
$ 93,480 $ 590,226
May 20, 6 AM $ 93.52
+0.03%
$ 93,520 $ 589,618
May 20, 5 AM $ 93.49
-0.02%
$ 93,490 $ 589,667
May 20, 4 AM $ 93.51
+0.02%
$ 93,510 $ 589,385
May 20, 3 AM $ 93.49
+0.00%
$ 93,490 $ 590,478
May 20, 2 AM $ 93.49
-0.02%
$ 93,490 $ 589,914
May 20, 1 AM $ 93.51
+0.00%
$ 93,510 $ 590,875
May 20, 12 AM $ 93.51
+0.02%
$ 93,510 $ 591,252
May 19, 11 PM $ 93.49
+0.00%
$ 93,490 $ 590,765
May 19, 10 PM $ 93.49
+0.00%
$ 93,490 $ 590,787
May 19, 9 PM $ 93.49
+0.02%
$ 93,490 $ 591,000
May 19, 8 PM $ 93.47
-0.01%
$ 93,470 $ 591,017
May 19, 7 PM $ 93.48
+0.01%
$ 93,480 $ 591,259
May 19, 6 PM $ 93.47
-0.34%
$ 93,470 $ 592,066
May 19, 5 PM $ 93.79
-0.26%
$ 93,790 $ 592,377
May 19, 4 PM $ 94.03
-0.13%
$ 94,030 $ 592,626
May 19, 3 PM $ 94.15
+0.50%
$ 94,150 $ 592,158
May 19, 2 PM $ 93.68
+0.20%
$ 93,680 $ 591,806
May 19, 1 PM $ 93.49
-0.34%
$ 93,490 $ 592,413
May 19, 12 PM $ 93.81
+0.45%
$ 93,809 $ 597,569
May 19, 11 AM $ 93.39
-0.11%
$ 93,389 $ 597,112
May 19, 10 AM $ 93.49
+0.02%
$ 93,489 $ 596,576
May 19, 9 AM $ 93.47
+0.04%
$ 93,469 $ 596,604
May 19, 8 AM $ 93.43
+0.22%
$ 93,429 $ 595,605
May 19, 7 AM $ 93.22
+0.33%
$ 93,219 $ 593,103
May 19, 6 AM $ 92.91
-0.01%
$ 92,910 $ 593,653
May 19, 5 AM $ 92.92
+0.01%
$ 92,920 $ 592,905
May 19, 4 AM $ 92.91
-0.02%
$ 92,910 $ 592,371
May 19, 3 AM $ 92.93
-0.01%
$ 92,930 $ 590,946