AstraZeneca xStock Historical Data

AZNX Page 27
Download
Date Close Price change Market cap Trading volume
Apr 24, 5 PM $ 96.21
+0.01%
$ 96,209 $ 631,100
Apr 24, 4 PM $ 96.18
-0.03%
$ 96,180 $ 627,476
Apr 24, 3 PM $ 96.21
+0.02%
$ 96,209 $ 628,048
Apr 24, 2 PM $ 96.19
+0.07%
$ 96,190 $ 628,510
Apr 24, 1 PM $ 96.12
+0.00%
$ 96,120 $ 627,128
Apr 24, 12 PM $ 96.12
+0.02%
$ 96,120 $ 627,292
Apr 24, 11 AM $ 96.1
+0.00%
$ 96,100 $ 626,854
Apr 24, 10 AM $ 96.1
-0.01%
$ 96,100 $ 627,503
Apr 24, 9 AM $ 96.11
-0.02%
$ 96,110 $ 629,588
Apr 24, 8 AM $ 96.13
+0.00%
$ 96,129 $ 629,558
Apr 24, 7 AM $ 96.13
-1.97%
$ 96,129 $ 629,507
Apr 24, 6 AM $ 98.06
-1.62%
$ 98,060 $ 629,290
Apr 24, 5 AM $ 99.68
+1.06%
$ 99,680 $ 631,492
Apr 24, 4 AM $ 98.64
+0.85%
$ 98,639 $ 623,121
Apr 24, 3 AM $ 97.83
+0.03%
$ 97,830 $ 600,110
Apr 24, 2 AM $ 97.8
+0.00%
$ 97,800 $ 600,151
Apr 24, 1 AM $ 97.8
+0.00%
$ 97,800 $ 600,063
Apr 24, 12 AM $ 97.8
-0.04%
$ 97,800 $ 599,963
Apr 23, 11 PM $ 97.84
+0.00%
$ 97,839 $ 611,013
Apr 23, 10 PM $ 97.84
+0.28%
$ 97,839 $ 611,615
Apr 23, 9 PM $ 97.57
-0.03%
$ 97,570 $ 606,870
Apr 23, 8 PM $ 97.6
-0.26%
$ 97,600 $ 606,624
Apr 23, 7 PM $ 97.85
+0.01%
$ 97,850 $ 605,755
Apr 23, 6 PM $ 97.84
-0.08%
$ 97,840 $ 605,502
Apr 23, 5 PM $ 97.92
-1.27%
$ 97,918 $ 605,051
Apr 23, 4 PM $ 99.17
-0.13%
$ 99,173 $ 609,013
Apr 23, 3 PM $ 99.3
-0.04%
$ 99,300 $ 612,995
Apr 23, 2 PM $ 99.34
+0.26%
$ 99,345 $ 612,746
Apr 23, 1 PM $ 99.08
+0.17%
$ 99,082 $ 614,979
Apr 23, 12 PM $ 98.91
+2.33%
$ 98,914 $ 615,193
Apr 23, 11 AM $ 96.65
-0.02%
$ 96,646 $ 615,312
Apr 23, 10 AM $ 96.67
-1.87%
$ 96,666 $ 614,843
Apr 23, 9 AM $ 98.5
-0.02%
$ 98,501 $ 612,223
Apr 23, 8 AM $ 98.52
+0.00%
$ 98,520 $ 614,684
Apr 23, 7 AM $ 98.52
-0.70%
$ 98,520 $ 724,069
Apr 23, 6 AM $ 99.21
-0.23%
$ 99,211 $ 810,569
Apr 23, 5 AM $ 99.44
-0.01%
$ 99,441 $ 860,002
Apr 23, 4 AM $ 99.45
+0.01%
$ 99,450 $ 1.01 million
Apr 23, 3 AM $ 99.44
-0.56%
$ 99,441 $ 1.13 million
Apr 23, 2 AM $ 100
+0.01%
$ 99,999 $ 1.22 million
Apr 23, 1 AM $ 99.99
-0.03%
$ 99,990 $ 1.24 million
Apr 23, 12 AM $ 100.02
+2.10%
$ 100,018 $ 1.24 million
Apr 22, 11 PM $ 97.96
+0.00%
$ 97,959 $ 1.23 million
Apr 22, 10 PM $ 97.96
+0.65%
$ 97,959 $ 1.23 million
Apr 22, 9 PM $ 97.33
+0.08%
$ 97,329 $ 1.23 million
Apr 22, 8 PM $ 97.25
-1.80%
$ 97,250 $ 1.23 million
Apr 22, 7 PM $ 99.03
-0.13%
$ 99,031 $ 1.23 million
Apr 22, 6 PM $ 99.15
-0.03%
$ 99,151 $ 1.23 million
Apr 22, 5 PM $ 99.17
-0.15%
$ 99,171 $ 1.23 million
Apr 22, 4 PM $ 99.32
-0.36%
$ 99,321 $ 1.23 million