AstraZeneca xStock Historical Data

AZNX Page 20
Download
Date Close Price change Market cap Trading volume
May 8, 11 PM $ 91.81
+0.03%
$ 91,810 $ 613,474
May 8, 10 PM $ 91.78
-0.04%
$ 91,780 $ 613,290
May 8, 9 PM $ 91.81
-1.01%
$ 91,810 $ 613,658
May 8, 8 PM $ 92.75
+0.90%
$ 92,750 $ 613,220
May 8, 7 PM $ 91.95
+0.04%
$ 91,950 $ 613,711
May 8, 6 PM $ 91.91
-0.52%
$ 91,910 $ 613,907
May 8, 5 PM $ 92.39
+0.61%
$ 92,390 $ 612,853
May 8, 4 PM $ 91.87
-0.89%
$ 91,870 $ 612,472
May 8, 3 PM $ 92.68
+1.80%
$ 92,685 $ 607,549
May 8, 2 PM $ 91.05
+0.05%
$ 91,049 $ 603,658
May 8, 1 PM $ 91
-0.01%
$ 91,000 $ 604,535
May 8, 12 PM $ 91.01
+0.01%
$ 91,010 $ 603,977
May 8, 11 AM $ 90.99
+0.00%
$ 90,990 $ 603,903
May 8, 10 AM $ 90.41
-3.10%
$ 90,411 $ 608,712
May 8, 9 AM $ 92.87
-0.01%
$ 92,872 $ 596,917
May 8, 8 AM $ 92.88
-0.01%
$ 92,880 $ 599,219
May 8, 7 AM $ 92.9
+0.03%
$ 92,900 $ 599,216
May 8, 6 AM $ 92.88
-0.03%
$ 92,880 $ 602,011
May 8, 5 AM $ 92.89
-0.01%
$ 92,890 $ 605,472
May 8, 4 AM $ 92.87
+0.00%
$ 92,871 $ 625,688
May 8, 3 AM $ 92.91
+0.03%
$ 92,909 $ 636,448
May 8, 2 AM $ 92.9
+0.02%
$ 92,900 $ 630,743
May 8, 1 AM $ 92.9
+0.01%
$ 92,900 $ 622,233
May 8, 12 AM $ 92.9
+0.03%
$ 92,900 $ 611,711
May 7, 11 PM $ 92.9
-0.01%
$ 92,900 $ 604,070
May 7, 10 PM $ 92.91
+0.40%
$ 92,909 $ 603,527
May 7, 9 PM $ 92.55
-0.01%
$ 92,550 $ 603,004
May 7, 8 PM $ 92.55
-0.05%
$ 92,550 $ 603,863
May 7, 7 PM $ 92.4
-0.06%
$ 92,401 $ 603,142
May 7, 6 PM $ 92.4
-0.03%
$ 92,401 $ 603,290
May 7, 5 PM $ 92.4
+0.17%
$ 92,401 $ 603,351
May 7, 4 PM $ 92.35
-0.07%
$ 92,353 $ 604,328
May 7, 3 PM $ 92.41
+0.00%
$ 92,410 $ 603,894
May 7, 2 PM $ 92.44
-0.92%
$ 92,439 $ 603,289
May 7, 1 PM $ 93.28
-0.60%
$ 93,280 $ 607,266
May 7, 12 PM $ 93.84
+0.01%
$ 93,840 $ 610,004
May 7, 11 AM $ 93.85
+0.28%
$ 93,850 $ 610,455
May 7, 10 AM $ 93.59
+0.01%
$ 93,589 $ 621,039
May 7, 9 AM $ 93.57
-0.04%
$ 93,570 $ 623,545
May 7, 8 AM $ 93.6
-0.03%
$ 93,601 $ 626,520
May 7, 7 AM $ 93.63
+1.96%
$ 93,629 $ 626,580
May 7, 6 AM $ 91.86
-0.71%
$ 91,859 $ 636,784
May 7, 5 AM $ 92.52
-0.95%
$ 92,519 $ 634,552
May 7, 4 AM $ 93.49
+0.18%
$ 93,492 $ 615,036
May 7, 3 AM $ 93.32
-1.52%
$ 93,325 $ 604,220
May 7, 2 AM $ 94.76
+0.30%
$ 94,761 $ 609,412
May 7, 1 AM $ 93.98
-0.47%
$ 93,977 $ 617,426
May 7, 12 AM $ 94.42
+1.38%
$ 94,419 $ 627,211
May 6, 11 PM $ 93.13
+0.65%
$ 93,135 $ 635,611
May 6, 10 PM $ 92.53
-0.04%
$ 92,531 $ 635,178