AstraZeneca xStock Historical Data

AZNX Page 36
Download
Date Close Price change Market cap Trading volume
Apr 6, 10 AM $ 104.74
-2.48%
$ 104,741 $ 609,419
Apr 6, 9 AM $ 102.91
-6.09%
$ 102,910 $ 608,898
Apr 6, 8 AM $ 106.83
+2.75%
$ 106,835 $ 598,969
Apr 6, 7 AM $ 101.13
-2.74%
$ 101,126 $ 606,819
Apr 6, 6 AM $ 101.6
-2.29%
$ 101,601 $ 606,894
Apr 6, 5 AM $ 101.4
-2.47%
$ 101,397 $ 607,624
Apr 6, 4 AM $ 103.97
+0.00%
$ 103,970 $ 607,812
Apr 6, 3 AM $ 103.95
-0.04%
$ 103,951 $ 608,016
Apr 6, 2 AM $ 103.99
+2.70%
$ 103,989 $ 607,809
Apr 6, 1 AM $ 101.26
-1.65%
$ 101,260 $ 606,843
Apr 6, 12 AM $ 106.14
+2.03%
$ 106,142 $ 606,947
Apr 5, 11 PM $ 104.03
+0.63%
$ 104,028 $ 607,289
Apr 5, 10 PM $ 103.38
+0.82%
$ 103,380 $ 607,785
Apr 5, 9 PM $ 102.54
-0.01%
$ 102,539 $ 607,511
Apr 5, 8 PM $ 103.36
+0.81%
$ 103,361 $ 608,391
Apr 5, 7 PM $ 102.53
+0.03%
$ 102,530 $ 608,219
Apr 5, 6 PM $ 102.5
-0.87%
$ 102,501 $ 608,462
Apr 5, 5 PM $ 103.4
+0.88%
$ 103,399 $ 608,060
Apr 5, 4 PM $ 102.5
-0.83%
$ 102,501 $ 609,234
Apr 5, 3 PM $ 103.36
+0.82%
$ 103,361 $ 609,227
Apr 5, 2 PM $ 102.52
-0.84%
$ 102,520 $ 608,997
Apr 5, 1 PM $ 103.39
+0.83%
$ 103,390 $ 609,857
Apr 5, 12 PM $ 102.54
-0.83%
$ 102,539 $ 609,681
Apr 5, 11 AM $ 103.4
+0.03%
$ 103,399 $ 610,775
Apr 5, 10 AM $ 103.37
-0.03%
$ 103,370 $ 610,785
Apr 5, 9 AM $ 103.4
+0.83%
$ 103,399 $ 611,845
Apr 5, 8 AM $ 102.55
-0.77%
$ 102,552 $ 611,468
Apr 5, 7 AM $ 103.35
+0.80%
$ 103,351 $ 611,230
Apr 5, 6 AM $ 102.53
-0.81%
$ 102,530 $ 610,272
Apr 5, 5 AM $ 103.37
+0.01%
$ 103,370 $ 610,936
Apr 5, 4 AM $ 103.36
-0.01%
$ 103,360 $ 611,413
Apr 5, 3 AM $ 103.37
+0.02%
$ 103,370 $ 611,789
Apr 5, 2 AM $ 103.35
-0.03%
$ 103,351 $ 613,132
Apr 5, 1 AM $ 103.38
+0.86%
$ 103,380 $ 613,309
Apr 5, 12 AM $ 102.54
-0.79%
$ 102,539 $ 612,606
Apr 4, 11 PM $ 102.57
+0.06%
$ 102,568 $ 610,652
Apr 4, 10 PM $ 102.51
-0.84%
$ 102,510 $ 609,881
Apr 4, 9 PM $ 103.38
-0.01%
$ 103,380 $ 610,699
Apr 4, 8 PM $ 103.37
+0.00%
$ 103,370 $ 609,976
Apr 4, 7 PM $ 102.53
-0.81%
$ 102,529 $ 609,939
Apr 4, 6 PM $ 103.35
-0.01%
$ 103,351 $ 609,639
Apr 4, 5 PM $ 102.56
-0.77%
$ 102,558 $ 609,930
Apr 4, 4 PM $ 102.56
+0.05%
$ 102,558 $ 608,829
Apr 4, 3 PM $ 102.5
-0.82%
$ 102,501 $ 609,156
Apr 4, 2 PM $ 102.56
+0.05%
$ 102,558 $ 609,264
Apr 4, 1 PM $ 102.53
-0.78%
$ 102,530 $ 609,054
Apr 4, 12 PM $ 103.32
-0.06%
$ 103,322 $ 608,753
Apr 4, 11 AM $ 103.39
+0.84%
$ 103,389 $ 608,664
Apr 4, 10 AM $ 102.53
-0.83%
$ 102,530 $ 609,347
Apr 4, 9 AM $ 103.37
-0.02%
$ 103,371 $ 608,787