AstraZeneca xStock Historical Data

AZNX Page 28
Download
Date Close Price change Market cap Trading volume
Apr 22, 4 PM $ 99.32
-0.36%
$ 99,321 $ 1.23 million
Apr 22, 3 PM $ 99.68
+0.02%
$ 99,679 $ 1.23 million
Apr 22, 2 PM $ 99.67
+0.38%
$ 99,669 $ 1.23 million
Apr 22, 1 PM $ 99.29
-0.26%
$ 99,290 $ 1.23 million
Apr 22, 12 PM $ 99.55
-0.37%
$ 99,551 $ 1.23 million
Apr 22, 11 AM $ 99.95
+0.02%
$ 99,949 $ 1.23 million
Apr 22, 10 AM $ 99.95
-0.11%
$ 99,949 $ 1.23 million
Apr 22, 9 AM $ 100.07
+0.98%
$ 100,071 $ 1.23 million
Apr 22, 8 AM $ 99.1
-0.22%
$ 99,095 $ 1.23 million
Apr 22, 7 AM $ 99.31
-4.60%
$ 99,309 $ 1.12 million
Apr 22, 6 AM $ 104.1
+1.05%
$ 104,100 $ 1.04 million
Apr 22, 5 AM $ 103.02
-0.36%
$ 103,015 $ 992,447
Apr 22, 4 AM $ 103.38
-0.27%
$ 103,384 $ 825,403
Apr 22, 3 AM $ 103.66
+2.65%
$ 103,664 $ 725,165
Apr 22, 2 AM $ 100.99
-0.64%
$ 100,989 $ 644,918
Apr 22, 1 AM $ 101.64
+2.03%
$ 101,637 $ 625,984
Apr 22, 12 AM $ 99.62
+0.00%
$ 99,620 $ 623,321
Apr 21, 11 PM $ 99.62
+0.00%
$ 99,620 $ 622,788
Apr 21, 10 PM $ 99.62
+1.22%
$ 99,620 $ 622,590
Apr 21, 9 PM $ 98.42
-1.34%
$ 98,420 $ 623,231
Apr 21, 8 PM $ 99.76
+0.00%
$ 99,760 $ 624,024
Apr 21, 7 PM $ 99.76
+0.01%
$ 99,760 $ 622,858
Apr 21, 6 PM $ 99.75
+0.13%
$ 99,750 $ 622,885
Apr 21, 5 PM $ 99.61
-0.23%
$ 99,610 $ 622,773
Apr 21, 4 PM $ 99.86
+0.00%
$ 99,860 $ 618,033
Apr 21, 3 PM $ 99.86
+0.32%
$ 99,860 $ 618,183
Apr 21, 2 PM $ 99.54
-0.77%
$ 99,540 $ 617,465
Apr 21, 1 PM $ 100.31
-1.23%
$ 100,308 $ 617,663
Apr 21, 12 PM $ 101.56
-0.08%
$ 101,561 $ 615,383
Apr 21, 11 AM $ 101.5
-0.34%
$ 101,501 $ 615,849
Apr 21, 10 AM $ 101.82
-0.03%
$ 101,820 $ 629,602
Apr 21, 9 AM $ 101.86
+2.14%
$ 101,860 $ 639,127
Apr 21, 8 AM $ 99.72
+0.01%
$ 99,720 $ 643,070
Apr 21, 7 AM $ 99.71
-5.08%
$ 99,710 $ 644,780
Apr 21, 6 AM $ 105.05
-0.08%
$ 105,050 $ 639,764
Apr 21, 5 AM $ 105.13
+0.15%
$ 105,130 $ 631,983
Apr 21, 4 AM $ 104.97
-0.01%
$ 104,970 $ 629,145
Apr 21, 3 AM $ 104.98
+3.65%
$ 104,980 $ 628,395
Apr 21, 2 AM $ 101.28
+0.00%
$ 101,280 $ 626,456
Apr 21, 1 AM $ 101.28
+0.03%
$ 101,280 $ 626,174
Apr 21, 12 AM $ 101.25
+0.01%
$ 101,250 $ 625,879
Apr 20, 11 PM $ 101.24
-0.02%
$ 101,240 $ 625,496
Apr 20, 10 PM $ 101.26
-0.02%
$ 101,260 $ 626,438
Apr 20, 9 PM $ 101.28
-1.32%
$ 101,280 $ 625,892
Apr 20, 8 PM $ 102.64
+0.35%
$ 102,640 $ 624,230
Apr 20, 7 PM $ 102.28
-0.37%
$ 102,280 $ 625,183
Apr 20, 6 PM $ 102.66
+0.04%
$ 102,660 $ 624,998
Apr 20, 5 PM $ 102.64
+0.01%
$ 102,640 $ 624,722
Apr 20, 4 PM $ 102.62
-0.03%
$ 102,620 $ 624,578
Apr 20, 3 PM $ 102.62
-0.07%
$ 102,620 $ 624,865