AstraZeneca xStock Historical Data

AZNX Page 37
Download
Date Close Price change Market cap Trading volume
Apr 4, 9 AM $ 103.37
-0.02%
$ 103,371 $ 608,787
Apr 4, 8 AM $ 103.39
+0.87%
$ 103,390 $ 609,192
Apr 4, 7 AM $ 102.5
-0.86%
$ 102,501 $ 609,129
Apr 4, 6 AM $ 103.39
-0.01%
$ 103,390 $ 610,095
Apr 4, 5 AM $ 103.4
+0.03%
$ 103,400 $ 609,527
Apr 4, 4 AM $ 103.37
+0.01%
$ 103,371 $ 608,667
Apr 4, 3 AM $ 103.35
-0.02%
$ 103,348 $ 608,834
Apr 4, 2 AM $ 103.37
+0.82%
$ 103,370 $ 607,929
Apr 4, 1 AM $ 102.53
-0.75%
$ 102,530 $ 607,840
Apr 4, 12 AM $ 103.29
+1.02%
$ 103,294 $ 608,232
Apr 3, 11 PM $ 102.25
-0.41%
$ 102,251 $ 609,946
Apr 3, 10 PM $ 102.71
+0.60%
$ 102,708 $ 610,051
Apr 3, 9 PM $ 102.09
-2.87%
$ 102,091 $ 609,459
Apr 3, 8 PM $ 105.11
+2.88%
$ 105,111 $ 608,884
Apr 3, 7 PM $ 102.17
-0.16%
$ 102,169 $ 609,020
Apr 3, 6 PM $ 102.33
-2.65%
$ 102,330 $ 610,093
Apr 3, 5 PM $ 105.11
-0.01%
$ 105,111 $ 609,990
Apr 3, 4 PM $ 105.12
-0.01%
$ 105,120 $ 610,631
Apr 3, 3 PM $ 105.13
-0.01%
$ 105,130 $ 609,892
Apr 3, 2 PM $ 105.14
+2.68%
$ 105,140 $ 611,842
Apr 3, 1 PM $ 102.4
+0.18%
$ 102,400 $ 611,975
Apr 3, 12 PM $ 102.22
+0.11%
$ 102,218 $ 612,976
Apr 3, 11 AM $ 105.04
-0.10%
$ 105,044 $ 612,449
Apr 3, 10 AM $ 105.15
+2.51%
$ 105,149 $ 611,835
Apr 3, 9 AM $ 102.55
-0.26%
$ 102,551 $ 611,760
Apr 3, 8 AM $ 102.82
+1.08%
$ 102,820 $ 612,499
Apr 3, 7 AM $ 101.72
-3.21%
$ 101,720 $ 612,788
Apr 3, 6 AM $ 105.13
+2.31%
$ 105,130 $ 614,366
Apr 3, 5 AM $ 102.76
+0.17%
$ 102,759 $ 614,336
Apr 3, 4 AM $ 105.03
+2.40%
$ 105,034 $ 614,673
Apr 3, 3 AM $ 105.04
-0.07%
$ 105,042 $ 614,993
Apr 3, 2 AM $ 102.74
+0.73%
$ 102,735 $ 615,323
Apr 3, 1 AM $ 104.99
+3.03%
$ 104,988 $ 617,138
Apr 3, 12 AM $ 101.84
-3.15%
$ 101,840 $ 617,456
Apr 2, 11 PM $ 105.13
+2.26%
$ 105,130 $ 617,622
Apr 2, 10 PM $ 102.81
+0.28%
$ 102,810 $ 617,741
Apr 2, 9 PM $ 102.52
+0.55%
$ 102,521 $ 617,797
Apr 2, 8 PM $ 101.9
-2.89%
$ 101,901 $ 617,584
Apr 2, 7 PM $ 104.93
+0.32%
$ 104,930 $ 617,852
Apr 2, 6 PM $ 104.6
+3.32%
$ 104,599 $ 617,292
Apr 2, 5 PM $ 101.24
-0.06%
$ 101,239 $ 618,013
Apr 2, 4 PM $ 101.31
-0.64%
$ 101,309 $ 618,169
Apr 2, 3 PM $ 101.96
-0.03%
$ 101,960 $ 618,334
Apr 2, 2 PM $ 101.99
+0.77%
$ 101,989 $ 617,803
Apr 2, 1 PM $ 101.21
+1.90%
$ 101,210 $ 615,554
Apr 2, 12 PM $ 99.32
+0.32%
$ 99,319 $ 615,387
Apr 2, 11 AM $ 99
-2.82%
$ 99,001 $ 615,970
Apr 2, 10 AM $ 101.87
+2.85%
$ 101,870 $ 616,454
Apr 2, 9 AM $ 99.05
-0.30%
$ 99,050 $ 618,419
Apr 2, 8 AM $ 99.34
-0.90%
$ 99,344 $ 618,217