AstraZeneca xStock Historical Data

AZNX Page 18
Download
Date Close Price change Market cap Trading volume
May 13, 1 AM $ 91.9
-1.02%
$ 91,900 $ 591,695
May 13, 12 AM $ 92.85
-0.03%
$ 92,850 $ 591,892
May 12, 11 PM $ 92.88
+0.01%
$ 92,880 $ 592,402
May 12, 10 PM $ 92.87
+1.91%
$ 92,870 $ 592,743
May 12, 9 PM $ 91.13
+0.16%
$ 91,130 $ 592,682
May 12, 8 PM $ 90.98
-0.95%
$ 90,980 $ 592,420
May 12, 7 PM $ 92.26
+0.02%
$ 92,259 $ 592,888
May 12, 6 PM $ 92.25
+0.02%
$ 92,249 $ 592,428
May 12, 5 PM $ 92.24
-0.03%
$ 92,239 $ 591,862
May 12, 4 PM $ 92.26
-0.18%
$ 92,259 $ 592,382
May 12, 3 PM $ 92.43
+0.62%
$ 92,429 $ 592,489
May 12, 2 PM $ 92.18
+0.54%
$ 92,179 $ 592,675
May 12, 1 PM $ 91.48
+0.48%
$ 91,478 $ 597,055
May 12, 12 PM $ 91.04
+0.05%
$ 91,040 $ 602,746
May 12, 11 AM $ 90.99
-0.01%
$ 90,990 $ 621,985
May 12, 10 AM $ 91
+0.01%
$ 90,999 $ 621,650
May 12, 9 AM $ 90.97
-0.03%
$ 90,970 $ 622,444
May 12, 8 AM $ 90.96
-0.01%
$ 90,961 $ 623,127
May 12, 7 AM $ 90.98
+0.01%
$ 90,980 $ 624,369
May 12, 6 AM $ 90.97
-1.34%
$ 90,970 $ 632,086
May 12, 5 AM $ 92.21
+0.03%
$ 92,210 $ 631,745
May 12, 4 AM $ 92.18
-0.04%
$ 92,181 $ 632,249
May 12, 3 AM $ 92.22
+0.03%
$ 92,219 $ 632,705
May 12, 2 AM $ 92.19
-0.03%
$ 92,190 $ 632,612
May 12, 1 AM $ 92.2
+0.02%
$ 92,200 $ 633,359
May 12, 12 AM $ 92.18
-0.10%
$ 92,181 $ 633,443
May 11, 11 PM $ 92.29
+0.66%
$ 92,287 $ 632,923
May 11, 10 PM $ 91.68
+0.63%
$ 91,680 $ 632,522
May 11, 9 PM $ 91.12
+0.00%
$ 91,119 $ 633,086
May 11, 8 PM $ 91.08
-2.06%
$ 91,081 $ 633,309
May 11, 7 PM $ 93
-0.18%
$ 92,997 $ 633,070
May 11, 6 PM $ 93.18
+0.53%
$ 93,180 $ 633,328
May 11, 5 PM $ 92.69
-0.03%
$ 92,691 $ 633,523
May 11, 4 PM $ 92.73
+0.02%
$ 92,729 $ 632,711
May 11, 3 PM $ 92.71
-0.02%
$ 92,710 $ 633,025
May 11, 2 PM $ 92.73
+0.21%
$ 92,729 $ 633,047
May 11, 1 PM $ 92.56
+0.43%
$ 92,560 $ 628,972
May 11, 12 PM $ 92.16
+1.39%
$ 92,162 $ 624,516
May 11, 11 AM $ 90.9
+0.02%
$ 90,900 $ 605,528
May 11, 10 AM $ 90.88
+0.00%
$ 90,880 $ 605,704
May 11, 9 AM $ 90.89
-1.21%
$ 90,890 $ 604,989
May 11, 8 AM $ 92
+0.43%
$ 92,000 $ 603,938
May 11, 7 AM $ 91.8
-0.63%
$ 91,798 $ 603,381
May 11, 6 AM $ 92.4
+0.04%
$ 92,400 $ 595,799
May 11, 5 AM $ 92.37
-0.01%
$ 92,370 $ 595,592
May 11, 4 AM $ 92.38
+0.02%
$ 92,380 $ 595,648
May 11, 3 AM $ 92.36
+0.15%
$ 92,360 $ 596,011
May 11, 2 AM $ 92.22
-0.02%
$ 92,220 $ 596,204
May 11, 1 AM $ 92.24
+0.00%
$ 92,240 $ 595,798
May 11, 12 AM $ 92.24
+0.47%
$ 92,240 $ 595,408