AstraZeneca xStock Historical Data

AZNX Page 30
Download
Date Close Price change Market cap Trading volume
Apr 18, 3 PM $ 103.81
-0.02%
$ 103,810 $ 360,737
Apr 18, 2 PM $ 103.83
+0.04%
$ 103,830 $ 343,162
Apr 18, 1 PM $ 103.79
-0.02%
$ 103,790 $ 323,385
Apr 18, 12 PM $ 103.81
+0.02%
$ 103,810 $ 315,670
Apr 18, 11 AM $ 103.79
+0.01%
$ 103,790 $ 314,497
Apr 18, 10 AM $ 103.78
-0.03%
$ 103,780 $ 299,715
Apr 18, 9 AM $ 103.81
+0.03%
$ 103,810 $ 297,279
Apr 18, 8 AM $ 103.78
+0.13%
$ 103,780 $ 296,691
Apr 18, 7 AM $ 103.65
+0.00%
$ 103,646 $ 301,642
Apr 18, 6 AM $ 103.64
+0.00%
$ 103,643 $ 308,099
Apr 18, 5 AM $ 103.65
+0.22%
$ 103,647 $ 317,371
Apr 18, 4 AM $ 103.42
+0.00%
$ 103,423 $ 344,503
Apr 18, 3 AM $ 103.42
+0.00%
$ 103,421 $ 370,568
Apr 18, 2 AM $ 103.42
+0.00%
$ 103,420 $ 397,268
Apr 18, 1 AM $ 103.42
+0.00%
$ 103,418 $ 416,980
Apr 18, 12 AM $ 103.42
-0.59%
$ 103,416 $ 443,344
Apr 17, 11 PM $ 104.08
+0.37%
$ 104,084 $ 464,250
Apr 17, 10 PM $ 102.18
-1.89%
$ 102,176 $ 466,442
Apr 17, 9 PM $ 104.14
+0.87%
$ 104,143 $ 471,025
Apr 17, 8 PM $ 102.33
-1.34%
$ 102,332 $ 473,558
Apr 17, 7 PM $ 103.73
+0.38%
$ 103,726 $ 476,512
Apr 17, 6 PM $ 103.34
+0.26%
$ 103,335 $ 502,588
Apr 17, 5 PM $ 103.07
-0.54%
$ 103,071 $ 520,254
Apr 17, 4 PM $ 103.64
+0.78%
$ 103,635 $ 541,987
Apr 17, 3 PM $ 102.84
-0.17%
$ 102,836 $ 564,138
Apr 17, 2 PM $ 103.02
+0.12%
$ 103,020 $ 582,543
Apr 17, 1 PM $ 102.89
+0.07%
$ 102,894 $ 600,125
Apr 17, 12 PM $ 102.82
+0.85%
$ 102,824 $ 607,460
Apr 17, 11 AM $ 101.96
-1.99%
$ 101,960 $ 614,127
Apr 17, 10 AM $ 104.03
-0.42%
$ 104,032 $ 633,011
Apr 17, 9 AM $ 104.47
+3.38%
$ 104,473 $ 635,233
Apr 17, 8 AM $ 101.06
-2.60%
$ 101,060 $ 635,141
Apr 17, 7 AM $ 103.76
+0.12%
$ 103,761 $ 634,015
Apr 17, 6 AM $ 103.64
+3.39%
$ 103,640 $ 625,058
Apr 17, 5 AM $ 100.24
-0.41%
$ 100,241 $ 621,093
Apr 17, 4 AM $ 100.65
+0.10%
$ 100,649 $ 620,148
Apr 17, 3 AM $ 100.49
-0.05%
$ 100,489 $ 620,743
Apr 17, 2 AM $ 100.54
-3.26%
$ 100,540 $ 621,181
Apr 17, 1 AM $ 103.93
-2.80%
$ 103,927 $ 621,564
Apr 17, 12 AM $ 106.91
+7.18%
$ 106,910 $ 622,207
Apr 16, 11 PM $ 99.75
-0.05%
$ 99,750 $ 630,984
Apr 16, 10 PM $ 99.8
-1.04%
$ 99,800 $ 630,978
Apr 16, 9 PM $ 100.86
+1.04%
$ 100,860 $ 627,606
Apr 16, 8 PM $ 99.82
-1.76%
$ 99,819 $ 626,889
Apr 16, 7 PM $ 101.61
-0.12%
$ 101,610 $ 627,409
Apr 16, 6 PM $ 101.73
-0.18%
$ 101,730 $ 626,348
Apr 16, 5 PM $ 101.91
-0.09%
$ 101,911 $ 625,264
Apr 16, 4 PM $ 102
-0.24%
$ 102,001 $ 625,454
Apr 16, 3 PM $ 102.29
+0.66%
$ 102,288 $ 625,441
Apr 16, 2 PM $ 101.62
-0.34%
$ 101,617 $ 623,997