AstraZeneca xStock Historical Data

AZNX Page 40
Download
Date Close Price change Market cap Trading volume
Mar 29, 8 AM $ 96.01
-0.04%
$ 96,014 $ 617,013
Mar 29, 7 AM $ 95.95
+0.37%
$ 95,953 $ 617,634
Mar 29, 6 AM $ 95.6
-0.03%
$ 95,600 $ 617,515
Mar 29, 5 AM $ 95.63
-0.38%
$ 95,629 $ 617,986
Mar 29, 4 AM $ 95.99
+0.38%
$ 95,989 $ 618,147
Mar 29, 3 AM $ 95.63
-0.32%
$ 95,629 $ 617,775
Mar 29, 2 AM $ 95.93
-0.11%
$ 95,931 $ 617,180
Mar 29, 1 AM $ 96.04
+0.03%
$ 96,040 $ 618,021
Mar 29, 12 AM $ 96.01
+0.43%
$ 96,011 $ 617,517
Mar 28, 11 PM $ 95.6
-0.04%
$ 95,600 $ 617,709
Mar 28, 10 PM $ 95.63
+0.04%
$ 95,629 $ 617,683
Mar 28, 9 PM $ 95.59
-0.45%
$ 95,591 $ 618,899
Mar 28, 8 PM $ 96.02
+0.01%
$ 96,020 $ 619,254
Mar 28, 7 PM $ 96.01
+0.44%
$ 96,011 $ 618,762
Mar 28, 6 PM $ 95.59
-0.40%
$ 95,591 $ 618,152
Mar 28, 5 PM $ 95.97
-0.04%
$ 95,970 $ 618,545
Mar 28, 4 PM $ 96.01
-0.01%
$ 96,010 $ 618,869
Mar 28, 3 PM $ 96.02
+0.41%
$ 96,020 $ 616,211
Mar 28, 2 PM $ 95.63
+0.02%
$ 95,629 $ 618,831
Mar 28, 1 PM $ 95.61
-0.02%
$ 95,610 $ 618,453
Mar 28, 12 PM $ 95.63
+0.00%
$ 95,629 $ 618,002
Mar 28, 11 AM $ 95.63
-0.39%
$ 95,629 $ 618,092
Mar 28, 10 AM $ 96.05
+0.03%
$ 96,047 $ 619,617
Mar 28, 9 AM $ 96.02
-0.02%
$ 96,020 $ 619,271
Mar 28, 8 AM $ 95.62
-0.38%
$ 95,618 $ 618,848
Mar 28, 7 AM $ 95.65
+0.03%
$ 95,646 $ 619,178
Mar 28, 6 AM $ 95.62
-0.45%
$ 95,620 $ 618,746
Mar 28, 5 AM $ 95.63
-0.41%
$ 95,628 $ 618,626
Mar 28, 4 AM $ 96.02
+0.42%
$ 96,020 $ 618,327
Mar 28, 3 AM $ 96.03
-0.01%
$ 96,032 $ 618,384
Mar 28, 2 AM $ 96.04
+0.01%
$ 96,040 $ 617,843
Mar 28, 1 AM $ 96.03
+0.42%
$ 96,030 $ 617,562
Mar 28, 12 AM $ 95.63
-0.41%
$ 95,629 $ 617,953
Mar 27, 11 PM $ 98.25
-0.69%
$ 98,252 $ 618,395
Mar 27, 10 PM $ 98.96
-0.05%
$ 98,960 $ 619,459
Mar 27, 9 PM $ 99.01
+0.02%
$ 99,010 $ 618,932
Mar 27, 8 PM $ 98.99
+1.80%
$ 98,990 $ 619,741
Mar 27, 7 PM $ 97.24
+2.47%
$ 97,240 $ 619,890
Mar 27, 6 PM $ 94.9
-3.20%
$ 94,900 $ 620,463
Mar 27, 5 PM $ 98.03
+3.30%
$ 98,033 $ 619,727
Mar 27, 4 PM $ 94.96
-0.51%
$ 94,959 $ 618,506
Mar 27, 3 PM $ 95.45
+0.34%
$ 95,450 $ 619,399
Mar 27, 2 PM $ 95.13
-4.08%
$ 95,130 $ 616,963
Mar 27, 1 PM $ 99.17
+0.59%
$ 99,174 $ 616,154
Mar 27, 12 PM $ 98.59
+0.10%
$ 98,590 $ 616,195
Mar 27, 11 AM $ 98.49
+4.13%
$ 98,489 $ 616,308
Mar 27, 10 AM $ 94.59
-0.19%
$ 94,590 $ 614,402
Mar 27, 9 AM $ 94.77
-3.45%
$ 94,766 $ 615,016
Mar 27, 8 AM $ 98.15
+7.48%
$ 98,149 $ 614,052
Mar 27, 7 AM $ 91.32
-4.24%
$ 91,320 $ 613,128