AstraZeneca xStock Historical Data

AZNX Page 25
Download
Date Close Price change Market cap Trading volume
Apr 28, 7 PM $ 94.78
+0.01%
$ 94,780 $ 634,583
Apr 28, 6 PM $ 94.8
+0.00%
$ 94,800 $ 634,978
Apr 28, 5 PM $ 94.77
-0.03%
$ 94,771 $ 634,776
Apr 28, 4 PM $ 94.79
-0.02%
$ 94,790 $ 634,247
Apr 28, 3 PM $ 94.79
-0.02%
$ 94,790 $ 634,333
Apr 28, 2 PM $ 94.8
-0.01%
$ 94,800 $ 633,506
Apr 28, 1 PM $ 94.81
+0.02%
$ 94,809 $ 635,183
Apr 28, 12 PM $ 94.78
+1.20%
$ 94,780 $ 636,489
Apr 28, 11 AM $ 93.68
+0.03%
$ 93,679 $ 636,816
Apr 28, 10 AM $ 93.65
-0.26%
$ 93,651 $ 641,998
Apr 28, 9 AM $ 93.94
+0.03%
$ 93,938 $ 641,639
Apr 28, 8 AM $ 93.89
-0.97%
$ 93,891 $ 650,489
Apr 28, 7 AM $ 94.81
+0.04%
$ 94,806 $ 657,262
Apr 28, 6 AM $ 94.73
-0.02%
$ 94,731 $ 669,178
Apr 28, 5 AM $ 95.05
-0.86%
$ 95,051 $ 693,076
Apr 28, 4 AM $ 96.32
+2.69%
$ 96,324 $ 692,289
Apr 28, 3 AM $ 94.48
+0.37%
$ 94,478 $ 686,504
Apr 28, 2 AM $ 94.1
-0.02%
$ 94,101 $ 686,677
Apr 28, 1 AM $ 94.12
-1.81%
$ 94,119 $ 687,163
Apr 28, 12 AM $ 95.87
+0.02%
$ 95,870 $ 687,195
Apr 27, 11 PM $ 95.85
+0.68%
$ 95,852 $ 687,262
Apr 27, 10 PM $ 97.1
+1.42%
$ 97,103 $ 680,383
Apr 27, 9 PM $ 95.74
+0.00%
$ 95,739 $ 672,532
Apr 27, 8 PM $ 95.73
+0.02%
$ 95,730 $ 672,388
Apr 27, 7 PM $ 95.53
-0.04%
$ 95,534 $ 672,829
Apr 27, 6 PM $ 95.53
-0.17%
$ 95,534 $ 673,142
Apr 27, 5 PM $ 95.69
-0.02%
$ 95,693 $ 673,654
Apr 27, 4 PM $ 95.74
-0.44%
$ 95,739 $ 673,899
Apr 27, 3 PM $ 96.16
-0.31%
$ 96,160 $ 673,894
Apr 27, 2 PM $ 96.46
-0.01%
$ 96,459 $ 674,351
Apr 27, 1 PM $ 96.4
+0.58%
$ 96,399 $ 672,523
Apr 27, 12 PM $ 96.07
-0.12%
$ 96,069 $ 671,306
Apr 27, 11 AM $ 96.19
+1.49%
$ 96,191 $ 670,882
Apr 27, 10 AM $ 94.79
-2.28%
$ 94,789 $ 666,271
Apr 27, 9 AM $ 97
+1.61%
$ 97,001 $ 663,555
Apr 27, 8 AM $ 95.46
-0.60%
$ 95,461 $ 653,957
Apr 27, 7 AM $ 96.06
+1.30%
$ 96,060 $ 638,615
Apr 27, 6 AM $ 94.84
-0.92%
$ 94,840 $ 626,834
Apr 27, 5 AM $ 96.1
-0.40%
$ 96,102 $ 601,931
Apr 27, 4 AM $ 96.48
-0.02%
$ 96,480 $ 596,291
Apr 27, 3 AM $ 96.5
+0.03%
$ 96,500 $ 595,741
Apr 27, 2 AM $ 96.49
+0.02%
$ 96,490 $ 595,342
Apr 27, 1 AM $ 96.47
+0.00%
$ 96,470 $ 595,601
Apr 27, 12 AM $ 96.47
+0.49%
$ 96,470 $ 595,741
Apr 26, 11 PM $ 96
-0.04%
$ 96,000 $ 596,600
Apr 26, 10 PM $ 96
-0.04%
$ 96,000 $ 595,762
Apr 26, 9 PM $ 96.04
+0.03%
$ 96,040 $ 595,066
Apr 26, 8 PM $ 96.04
+0.01%
$ 96,040 $ 594,750
Apr 26, 7 PM $ 96.03
+0.03%
$ 96,030 $ 595,194
Apr 26, 6 PM $ 96
-0.02%
$ 96,000 $ 594,379