AstraZeneca xStock Historical Data

AZNX Page 21
Download
Date Close Price change Market cap Trading volume
May 6, 10 PM $ 92.53
-0.04%
$ 92,531 $ 635,178
May 6, 9 PM $ 92.57
-0.90%
$ 92,569 $ 635,683
May 6, 8 PM $ 93.41
-0.35%
$ 93,410 $ 635,603
May 6, 7 PM $ 93.74
+0.03%
$ 93,736 $ 636,094
May 6, 6 PM $ 93.61
+0.22%
$ 93,611 $ 635,922
May 6, 5 PM $ 93.38
+0.13%
$ 93,381 $ 636,191
May 6, 4 PM $ 93.26
-0.77%
$ 93,260 $ 635,648
May 6, 3 PM $ 93.93
-0.07%
$ 93,933 $ 636,417
May 6, 2 PM $ 94.01
+0.21%
$ 94,010 $ 636,948
May 6, 1 PM $ 93.81
-0.02%
$ 93,809 $ 633,142
May 6, 12 PM $ 93.84
-0.07%
$ 93,839 $ 629,731
May 6, 11 AM $ 94.16
+3.59%
$ 94,161 $ 629,158
May 6, 10 AM $ 90.92
-1.91%
$ 90,920 $ 614,470
May 6, 9 AM $ 92.69
+0.95%
$ 92,690 $ 611,496
May 6, 8 AM $ 92.74
-0.01%
$ 92,742 $ 606,188
May 6, 7 AM $ 92.86
+2.05%
$ 92,859 $ 606,152
May 6, 6 AM $ 90.95
-0.04%
$ 90,950 $ 593,483
May 6, 5 AM $ 90.99
+0.02%
$ 90,990 $ 595,375
May 6, 4 AM $ 90.99
+0.02%
$ 90,990 $ 596,131
May 6, 3 AM $ 90.97
+0.02%
$ 90,970 $ 595,247
May 6, 2 AM $ 90.99
+0.01%
$ 90,990 $ 595,433
May 6, 1 AM $ 90.98
+0.00%
$ 90,980 $ 596,167
May 6, 12 AM $ 90.96
-0.05%
$ 90,960 $ 595,232
May 5, 11 PM $ 90.96
-0.02%
$ 90,960 $ 595,536
May 5, 10 PM $ 90.96
+0.00%
$ 90,960 $ 595,989
May 5, 9 PM $ 90.96
-1.46%
$ 90,960 $ 595,353
May 5, 8 PM $ 92.31
+0.32%
$ 92,310 $ 599,726
May 5, 7 PM $ 92.02
-0.01%
$ 92,020 $ 624,641
May 5, 6 PM $ 92.02
-0.31%
$ 92,020 $ 645,554
May 5, 5 PM $ 91.98
+0.26%
$ 91,981 $ 664,895
May 5, 4 PM $ 91.86
+0.27%
$ 91,864 $ 665,534
May 5, 3 PM $ 91.63
-0.06%
$ 91,629 $ 665,221
May 5, 2 PM $ 91.61
-0.02%
$ 91,610 $ 665,130
May 5, 1 PM $ 91.63
+0.00%
$ 91,629 $ 665,567
May 5, 12 PM $ 91.61
-0.02%
$ 91,610 $ 665,821
May 5, 11 AM $ 91.48
-0.46%
$ 91,479 $ 666,239
May 5, 10 AM $ 91.76
-0.52%
$ 91,761 $ 665,825
May 5, 9 AM $ 92.24
-0.02%
$ 92,240 $ 666,199
May 5, 8 AM $ 92.23
+0.00%
$ 92,231 $ 666,539
May 5, 7 AM $ 92.24
-0.01%
$ 92,240 $ 666,516
May 5, 6 AM $ 92.25
-0.62%
$ 92,249 $ 666,695
May 5, 5 AM $ 92.83
+0.04%
$ 92,829 $ 664,964
May 5, 4 AM $ 92.79
-0.04%
$ 92,791 $ 664,606
May 5, 3 AM $ 92.83
+0.04%
$ 92,829 $ 664,476
May 5, 2 AM $ 92.8
-0.02%
$ 92,801 $ 664,235
May 5, 1 AM $ 92.83
+0.01%
$ 92,829 $ 663,837
May 5, 12 AM $ 92.8
-0.02%
$ 92,801 $ 664,283
May 4, 11 PM $ 92.8
-0.01%
$ 92,801 $ 664,217
May 4, 10 PM $ 92.82
+0.03%
$ 92,819 $ 663,876
May 4, 9 PM $ 92.82
-2.32%
$ 92,819 $ 664,255