AstraZeneca xStock Historical Data

AZNX Page 16
Download
Date Close Price change Market cap Trading volume
May 17, 2 AM $ 91.29
-0.01%
$ 91,290 $ 596,596
May 17, 1 AM $ 91.3
+0.01%
$ 91,300 $ 596,926
May 17, 12 AM $ 91.29
-0.04%
$ 91,290 $ 597,019
May 16, 11 PM $ 91.33
+0.04%
$ 91,330 $ 596,083
May 16, 10 PM $ 91.29
-0.04%
$ 91,290 $ 595,417
May 16, 9 PM $ 91.33
+0.10%
$ 91,330 $ 596,106
May 16, 8 PM $ 91.24
-0.01%
$ 91,240 $ 595,155
May 16, 7 PM $ 91.25
+0.02%
$ 91,250 $ 594,667
May 16, 6 PM $ 91.23
+0.01%
$ 91,230 $ 594,342
May 16, 5 PM $ 91.22
+0.01%
$ 91,220 $ 594,532
May 16, 4 PM $ 91.21
-0.01%
$ 91,210 $ 593,820
May 16, 3 PM $ 91.22
-0.03%
$ 91,220 $ 594,641
May 16, 2 PM $ 91.25
+0.02%
$ 91,250 $ 594,119
May 16, 1 PM $ 91.23
+0.00%
$ 91,230 $ 594,336
May 16, 12 PM $ 91.23
-0.01%
$ 91,230 $ 594,940
May 16, 11 AM $ 91.24
-0.15%
$ 91,240 $ 595,943
May 16, 10 AM $ 91.38
-1.45%
$ 91,380 $ 595,986
May 16, 9 AM $ 92.72
+0.03%
$ 92,720 $ 597,049
May 16, 8 AM $ 92.69
+0.01%
$ 92,690 $ 597,323
May 16, 7 AM $ 92.68
-0.04%
$ 92,680 $ 597,375
May 16, 6 AM $ 92.72
+0.03%
$ 92,720 $ 597,000
May 16, 5 AM $ 92.69
+0.00%
$ 92,690 $ 589,818
May 16, 4 AM $ 92.69
-0.01%
$ 92,690 $ 605,208
May 16, 3 AM $ 92.7
+0.00%
$ 92,700 $ 612,621
May 16, 2 AM $ 92.7
+0.01%
$ 92,700 $ 612,615
May 16, 1 AM $ 92.69
+0.01%
$ 92,690 $ 613,046
May 16, 12 AM $ 92.68
-0.03%
$ 92,681 $ 613,174
May 15, 11 PM $ 92.71
+0.03%
$ 92,710 $ 613,859
May 15, 10 PM $ 92.68
-0.03%
$ 92,681 $ 614,928
May 15, 9 PM $ 92.71
+0.80%
$ 92,710 $ 614,666
May 15, 8 PM $ 91.97
-0.40%
$ 91,970 $ 617,003
May 15, 7 PM $ 92.36
-0.42%
$ 92,359 $ 617,951
May 15, 6 PM $ 92.75
+0.21%
$ 92,753 $ 618,103
May 15, 5 PM $ 92.56
+0.60%
$ 92,561 $ 619,087
May 15, 4 PM $ 92.01
-0.01%
$ 92,010 $ 620,461
May 15, 3 PM $ 92.02
-0.05%
$ 92,019 $ 619,640
May 15, 2 PM $ 92.07
-0.03%
$ 92,069 $ 621,020
May 15, 1 PM $ 92.1
-0.02%
$ 92,098 $ 621,376
May 15, 12 PM $ 92.12
-0.72%
$ 92,117 $ 621,895
May 15, 11 AM $ 92.79
-0.23%
$ 92,789 $ 620,640
May 15, 10 AM $ 93
-0.23%
$ 93,000 $ 621,015
May 15, 9 AM $ 93.22
+0.20%
$ 93,224 $ 623,903
May 15, 8 AM $ 93.04
-0.01%
$ 93,040 $ 622,990
May 15, 7 AM $ 93.05
+0.00%
$ 93,050 $ 622,785
May 15, 6 AM $ 93.05
-0.61%
$ 93,050 $ 622,802
May 15, 5 AM $ 93.63
+0.04%
$ 93,633 $ 629,426
May 15, 4 AM $ 93.59
+0.12%
$ 93,590 $ 616,251
May 15, 3 AM $ 93.48
+0.32%
$ 93,479 $ 634,748
May 15, 2 AM $ 93.18
+0.74%
$ 93,181 $ 634,818
May 15, 1 AM $ 92.5
+0.01%
$ 92,500 $ 633,614