AstraZeneca xStock Historical Data

AZNX Page 26
Download
Date Close Price change Market cap Trading volume
Apr 26, 6 PM $ 96
-0.02%
$ 96,000 $ 594,379
Apr 26, 5 PM $ 96.02
+0.00%
$ 96,020 $ 594,050
Apr 26, 4 PM $ 96.02
-0.01%
$ 96,020 $ 593,977
Apr 26, 3 PM $ 96.03
+0.01%
$ 96,030 $ 594,177
Apr 26, 2 PM $ 96.02
-0.01%
$ 96,020 $ 594,008
Apr 26, 1 PM $ 96.03
+0.01%
$ 96,030 $ 593,776
Apr 26, 12 PM $ 96.02
-0.33%
$ 96,020 $ 594,135
Apr 26, 11 AM $ 96.34
+0.41%
$ 96,340 $ 594,116
Apr 26, 10 AM $ 95.95
-0.02%
$ 95,950 $ 593,448
Apr 26, 9 AM $ 95.97
+0.02%
$ 95,970 $ 592,605
Apr 26, 8 AM $ 95.95
-0.04%
$ 95,950 $ 592,215
Apr 26, 7 AM $ 95.99
+0.01%
$ 95,990 $ 591,670
Apr 26, 6 AM $ 95.98
+0.03%
$ 95,980 $ 591,825
Apr 26, 5 AM $ 95.95
-0.02%
$ 95,950 $ 591,896
Apr 26, 4 AM $ 95.97
-0.02%
$ 95,970 $ 592,766
Apr 26, 3 AM $ 95.99
+0.03%
$ 95,990 $ 592,945
Apr 26, 2 AM $ 95.96
-0.01%
$ 95,960 $ 593,524
Apr 26, 1 AM $ 95.97
+0.00%
$ 95,970 $ 593,177
Apr 26, 12 AM $ 95.97
-0.02%
$ 95,970 $ 593,889
Apr 25, 11 PM $ 95.97
-0.01%
$ 95,970 $ 592,644
Apr 25, 10 PM $ 95.99
+0.03%
$ 95,990 $ 593,387
Apr 25, 9 PM $ 95.97
-0.01%
$ 95,970 $ 593,624
Apr 25, 8 PM $ 95.98
+0.03%
$ 95,980 $ 594,067
Apr 25, 7 PM $ 95.95
-0.04%
$ 95,950 $ 594,096
Apr 25, 6 PM $ 95.99
+0.02%
$ 95,990 $ 594,241
Apr 25, 5 PM $ 95.97
+0.00%
$ 95,970 $ 594,043
Apr 25, 4 PM $ 95.97
+0.02%
$ 95,970 $ 593,456
Apr 25, 3 PM $ 95.95
-0.02%
$ 95,950 $ 592,929
Apr 25, 2 PM $ 95.97
+0.00%
$ 95,970 $ 592,678
Apr 25, 1 PM $ 95.97
-0.45%
$ 95,970 $ 592,503
Apr 25, 12 PM $ 96.4
+0.02%
$ 96,400 $ 592,538
Apr 25, 11 AM $ 96.38
-0.04%
$ 96,380 $ 593,155
Apr 25, 10 AM $ 96.42
+0.04%
$ 96,420 $ 593,110
Apr 25, 9 AM $ 96.38
+0.00%
$ 96,380 $ 593,799
Apr 25, 8 AM $ 96.38
-0.04%
$ 96,380 $ 593,669
Apr 25, 7 AM $ 96.42
+0.02%
$ 96,420 $ 593,997
Apr 25, 6 AM $ 96.4
+0.01%
$ 96,400 $ 593,976
Apr 25, 5 AM $ 96.39
-0.02%
$ 96,390 $ 593,016
Apr 25, 4 AM $ 96.39
-0.03%
$ 96,390 $ 603,773
Apr 25, 3 AM $ 96.39
+0.02%
$ 96,390 $ 623,693
Apr 25, 2 AM $ 96.42
+0.04%
$ 96,419 $ 623,820
Apr 25, 1 AM $ 96.4
-0.02%
$ 96,400 $ 623,728
Apr 25, 12 AM $ 96.42
-0.12%
$ 96,419 $ 622,967
Apr 24, 11 PM $ 96.54
+0.16%
$ 96,536 $ 623,832
Apr 24, 10 PM $ 96.38
-0.04%
$ 96,381 $ 623,370
Apr 24, 9 PM $ 96.42
-0.10%
$ 96,419 $ 629,071
Apr 24, 8 PM $ 96.52
+0.43%
$ 96,516 $ 629,320
Apr 24, 7 PM $ 96.1
-0.10%
$ 96,100 $ 630,367
Apr 24, 6 PM $ 96.17
-0.04%
$ 96,171 $ 630,880
Apr 24, 5 PM $ 96.21
+0.01%
$ 96,209 $ 631,100