AstraZeneca xStock Historical Data

AZNX Page 24
Download
Date Close Price change Market cap Trading volume
Apr 30, 7 PM $ 95.78
-0.27%
$ 95,780 $ 670,208
Apr 30, 6 PM $ 96.18
+0.05%
$ 96,180 $ 670,162
Apr 30, 5 PM $ 96.11
+0.11%
$ 96,115 $ 670,247
Apr 30, 4 PM $ 95.78
+0.51%
$ 95,785 $ 669,422
Apr 30, 3 PM $ 95.32
-0.46%
$ 95,319 $ 668,524
Apr 30, 2 PM $ 95.87
+0.55%
$ 95,868 $ 669,663
Apr 30, 1 PM $ 95.35
-0.85%
$ 95,347 $ 670,959
Apr 30, 12 PM $ 96.14
+2.02%
$ 96,141 $ 671,839
Apr 30, 11 AM $ 94.25
+0.02%
$ 94,249 $ 674,318
Apr 30, 10 AM $ 94.23
-0.40%
$ 94,230 $ 674,022
Apr 30, 9 AM $ 94.13
-2.05%
$ 94,128 $ 678,378
Apr 30, 8 AM $ 93.56
-0.09%
$ 93,561 $ 666,481
Apr 30, 7 AM $ 93.64
-0.01%
$ 93,641 $ 661,817
Apr 30, 6 AM $ 93.65
-0.02%
$ 93,651 $ 662,958
Apr 30, 5 AM $ 93.67
-0.41%
$ 93,669 $ 663,270
Apr 30, 4 AM $ 95.88
+0.35%
$ 95,878 $ 625,788
Apr 30, 3 AM $ 95.56
-0.01%
$ 95,560 $ 609,588
Apr 30, 2 AM $ 95.54
-0.01%
$ 95,540 $ 608,881
Apr 30, 1 AM $ 95.54
+0.39%
$ 95,540 $ 608,450
Apr 30, 12 AM $ 95.17
+0.55%
$ 95,168 $ 608,389
Apr 29, 11 PM $ 94.61
-0.02%
$ 94,610 $ 608,142
Apr 29, 10 PM $ 94.63
+0.01%
$ 94,630 $ 608,201
Apr 29, 9 PM $ 94.62
+0.01%
$ 94,620 $ 616,406
Apr 29, 8 PM $ 94.62
+0.67%
$ 94,620 $ 625,115
Apr 29, 7 PM $ 93.99
-0.21%
$ 93,994 $ 625,007
Apr 29, 6 PM $ 94.2
+0.05%
$ 94,196 $ 624,534
Apr 29, 5 PM $ 94
-0.12%
$ 94,004 $ 624,983
Apr 29, 4 PM $ 94.52
+0.48%
$ 94,524 $ 625,238
Apr 29, 3 PM $ 94.07
+1.48%
$ 94,070 $ 625,618
Apr 29, 2 PM $ 92.43
-0.19%
$ 92,431 $ 624,850
Apr 29, 1 PM $ 92.6
-1.24%
$ 92,603 $ 623,589
Apr 29, 12 PM $ 93.76
-0.02%
$ 93,760 $ 622,730
Apr 29, 11 AM $ 93.75
+0.72%
$ 93,750 $ 622,435
Apr 29, 10 AM $ 92.48
-0.24%
$ 92,479 $ 622,802
Apr 29, 9 AM $ 92.73
-3.83%
$ 92,730 $ 620,576
Apr 29, 8 AM $ 96.42
+0.04%
$ 96,420 $ 615,112
Apr 29, 7 AM $ 96.4
+0.02%
$ 96,400 $ 624,325
Apr 29, 6 AM $ 96.38
-0.02%
$ 96,381 $ 624,228
Apr 29, 5 AM $ 96.4
-0.02%
$ 96,400 $ 625,342
Apr 29, 4 AM $ 96.42
+0.00%
$ 96,419 $ 631,059
Apr 29, 3 AM $ 96.39
+0.01%
$ 96,390 $ 637,280
Apr 29, 2 AM $ 96.39
+0.01%
$ 96,390 $ 637,421
Apr 29, 1 AM $ 96.42
+0.05%
$ 96,419 $ 637,501
Apr 29, 12 AM $ 96.4
+3.12%
$ 96,400 $ 636,793
Apr 28, 11 PM $ 93.65
+0.17%
$ 93,653 $ 637,094
Apr 28, 10 PM $ 93.51
+0.78%
$ 93,509 $ 643,989
Apr 28, 9 PM $ 93.66
-1.19%
$ 93,659 $ 645,273
Apr 28, 8 PM $ 94.81
+0.02%
$ 94,809 $ 635,357
Apr 28, 7 PM $ 94.78
+0.01%
$ 94,780 $ 634,583
Apr 28, 6 PM $ 94.8
+0.00%
$ 94,800 $ 634,978