AstraZeneca xStock Historical Data

AZNX Page 22
Download
Date Close Price change Market cap Trading volume
May 4, 9 PM $ 92.82
-2.32%
$ 92,819 $ 664,255
May 4, 8 PM $ 93.63
+0.89%
$ 93,633 $ 658,674
May 4, 7 PM $ 92.8
+0.64%
$ 92,800 $ 633,418
May 4, 6 PM $ 93.52
-0.47%
$ 93,520 $ 611,908
May 4, 5 PM $ 94.65
+2.76%
$ 94,646 $ 593,008
May 4, 4 PM $ 92.14
+0.02%
$ 92,140 $ 592,656
May 4, 3 PM $ 92.13
+0.03%
$ 92,130 $ 591,773
May 4, 2 PM $ 92.09
-0.56%
$ 92,090 $ 591,927
May 4, 1 PM $ 92.61
-0.22%
$ 92,610 $ 591,136
May 4, 12 PM $ 92.83
-0.02%
$ 92,830 $ 591,154
May 4, 11 AM $ 92.83
+0.00%
$ 92,830 $ 590,746
May 4, 10 AM $ 92.82
+0.00%
$ 92,820 $ 591,202
May 4, 9 AM $ 92.85
+0.10%
$ 92,850 $ 590,947
May 4, 8 AM $ 92.73
-0.02%
$ 92,730 $ 591,145
May 4, 7 AM $ 92.78
+0.02%
$ 92,780 $ 590,975
May 4, 6 AM $ 92.76
+0.00%
$ 92,760 $ 591,768
May 4, 5 AM $ 92.75
+0.02%
$ 92,750 $ 592,545
May 4, 4 AM $ 92.74
-0.01%
$ 92,740 $ 592,394
May 4, 3 AM $ 92.75
+0.02%
$ 92,750 $ 592,025
May 4, 2 AM $ 92.73
+0.00%
$ 92,730 $ 592,144
May 4, 1 AM $ 92.74
-1.04%
$ 92,740 $ 592,065
May 4, 12 AM $ 93.72
+0.00%
$ 93,720 $ 592,872
May 3, 11 PM $ 93.71
+0.03%
$ 93,710 $ 593,329
May 3, 10 PM $ 93.72
+0.00%
$ 93,720 $ 593,770
May 3, 9 PM $ 93.72
+0.04%
$ 93,720 $ 593,204
May 3, 8 PM $ 93.68
-0.03%
$ 93,680 $ 593,957
May 3, 7 PM $ 93.72
+0.00%
$ 93,720 $ 595,164
May 3, 6 PM $ 93.72
+0.04%
$ 93,720 $ 595,041
May 3, 5 PM $ 93.7
-0.02%
$ 93,700 $ 595,093
May 3, 4 PM $ 93.71
-0.01%
$ 93,710 $ 595,801
May 3, 3 PM $ 93.72
+0.04%
$ 93,720 $ 595,796
May 3, 2 PM $ 93.68
+0.00%
$ 93,680 $ 596,479
May 3, 1 PM $ 93.72
+0.03%
$ 93,720 $ 597,240
May 3, 12 PM $ 93.71
-0.01%
$ 93,710 $ 597,912
May 3, 11 AM $ 93.72
+0.01%
$ 93,720 $ 597,916
May 3, 10 AM $ 93.7
+0.00%
$ 93,700 $ 597,865
May 3, 9 AM $ 93.7
-0.01%
$ 93,700 $ 599,371
May 3, 8 AM $ 93.71
-0.02%
$ 93,710 $ 598,904
May 3, 7 AM $ 93.68
-0.03%
$ 93,680 $ 599,480
May 3, 6 AM $ 93.71
+0.00%
$ 93,710 $ 599,018
May 3, 5 AM $ 93.71
+0.03%
$ 93,710 $ 599,633
May 3, 4 AM $ 93.7
+0.01%
$ 93,700 $ 599,524
May 3, 3 AM $ 93.69
-0.03%
$ 93,690 $ 599,369
May 3, 2 AM $ 93.72
+0.02%
$ 93,720 $ 600,062
May 3, 1 AM $ 93.7
+0.01%
$ 93,700 $ 599,985
May 3, 12 AM $ 93.69
-0.01%
$ 93,690 $ 600,108
May 2, 11 PM $ 93.71
+0.03%
$ 93,710 $ 583,892
May 2, 10 PM $ 93.72
+0.03%
$ 93,720 $ 583,249
May 2, 9 PM $ 93.7
-0.58%
$ 93,700 $ 583,671
May 2, 8 PM $ 94.25
+0.54%
$ 94,249 $ 583,221