AstraZeneca xStock Historical Data

AZNX Page 32
Download
Date Close Price change Market cap Trading volume
Apr 14, 1 PM $ 103.2
-0.04%
$ 103,199 $ 628,631
Apr 14, 12 PM $ 103.24
+0.36%
$ 103,239 $ 627,612
Apr 14, 11 AM $ 102.87
-0.22%
$ 102,870 $ 626,313
Apr 14, 10 AM $ 103.1
+0.67%
$ 103,100 $ 626,086
Apr 14, 9 AM $ 102.39
+1.14%
$ 102,392 $ 626,373
Apr 14, 8 AM $ 101.24
-3.37%
$ 101,241 $ 626,709
Apr 14, 7 AM $ 104.83
-2.04%
$ 104,830 $ 617,367
Apr 14, 6 AM $ 107.01
+5.95%
$ 107,010 $ 615,101
Apr 14, 5 AM $ 101
+0.02%
$ 101,000 $ 612,707
Apr 14, 4 AM $ 100.98
-0.07%
$ 100,981 $ 612,869
Apr 14, 3 AM $ 101.02
-1.95%
$ 101,019 $ 611,929
Apr 14, 2 AM $ 103.03
-3.27%
$ 103,029 $ 611,042
Apr 14, 1 AM $ 106.51
+6.84%
$ 106,513 $ 609,420
Apr 14, 12 AM $ 99.69
-1.21%
$ 99,690 $ 608,543
Apr 13, 11 PM $ 100.91
-1.40%
$ 100,911 $ 608,071
Apr 13, 10 PM $ 102.34
-0.97%
$ 102,341 $ 606,930
Apr 13, 9 PM $ 103.34
+1.30%
$ 103,340 $ 607,050
Apr 13, 8 PM $ 102.01
-0.87%
$ 102,010 $ 607,181
Apr 13, 7 PM $ 102.91
-0.08%
$ 102,909 $ 607,558
Apr 13, 6 PM $ 102.99
+0.16%
$ 102,990 $ 608,814
Apr 13, 5 PM $ 102.83
+0.59%
$ 102,830 $ 609,003
Apr 13, 4 PM $ 102.23
-0.39%
$ 102,230 $ 609,648
Apr 13, 3 PM $ 102.63
+0.38%
$ 102,630 $ 610,459
Apr 13, 2 PM $ 102.24
-0.86%
$ 102,245 $ 610,590
Apr 13, 1 PM $ 102.85
-1.91%
$ 102,849 $ 610,307
Apr 13, 12 PM $ 102.69
+0.03%
$ 102,686 $ 611,875
Apr 13, 11 AM $ 102.63
+0.01%
$ 102,630 $ 611,810
Apr 13, 10 AM $ 102.62
+0.01%
$ 102,620 $ 612,040
Apr 13, 9 AM $ 102.62
-0.03%
$ 102,620 $ 611,638
Apr 13, 8 AM $ 102.65
-1.62%
$ 102,649 $ 610,868
Apr 13, 7 AM $ 104.34
+1.62%
$ 104,341 $ 610,954
Apr 13, 6 AM $ 102.68
+0.14%
$ 102,680 $ 610,691
Apr 13, 5 AM $ 102.54
-1.97%
$ 102,540 $ 610,535
Apr 13, 4 AM $ 104.6
+1.92%
$ 104,600 $ 610,891
Apr 13, 3 AM $ 102.63
-2.37%
$ 102,630 $ 611,422
Apr 13, 2 AM $ 105.12
-0.09%
$ 105,120 $ 611,146
Apr 13, 1 AM $ 105.21
+0.20%
$ 105,209 $ 611,961
Apr 13, 12 AM $ 104.99
+2.10%
$ 104,995 $ 611,380
Apr 12, 11 PM $ 102.84
-0.65%
$ 102,839 $ 612,123
Apr 12, 10 PM $ 103.51
+0.01%
$ 103,510 $ 612,213
Apr 12, 9 PM $ 103.5
-0.02%
$ 103,501 $ 612,215
Apr 12, 8 PM $ 103.52
-0.62%
$ 103,519 $ 612,185
Apr 12, 7 PM $ 104.17
-0.01%
$ 104,170 $ 612,025
Apr 12, 6 PM $ 104.18
+0.63%
$ 104,180 $ 611,949
Apr 12, 5 PM $ 103.53
+0.02%
$ 103,529 $ 612,303
Apr 12, 4 PM $ 103.51
-0.63%
$ 103,510 $ 611,797
Apr 12, 3 PM $ 104.17
+0.65%
$ 104,170 $ 611,877
Apr 12, 2 PM $ 103.5
-0.65%
$ 103,500 $ 611,817
Apr 12, 1 PM $ 104.18
+0.65%
$ 104,180 $ 611,111
Apr 12, 12 PM $ 103.51
-0.63%
$ 103,510 $ 610,293