AstraZeneca xStock Historical Data

AZNX Page 41
Download
Date Close Price change Market cap Trading volume
Mar 27, 7 AM $ 91.32
-4.24%
$ 91,320 $ 613,128
Mar 27, 6 AM $ 95.36
+5.31%
$ 95,360 $ 613,732
Mar 27, 5 AM $ 90.55
-3.62%
$ 90,550 $ 613,059
Mar 27, 4 AM $ 93.95
-1.28%
$ 93,952 $ 613,491
Mar 27, 3 AM $ 95.17
+0.02%
$ 95,170 $ 614,578
Mar 27, 2 AM $ 95.15
-0.23%
$ 95,150 $ 614,622
Mar 27, 1 AM $ 95.37
+0.00%
$ 95,370 $ 614,257
Mar 27, 12 AM $ 95.37
+2.31%
$ 95,370 $ 614,315
Mar 26, 11 PM $ 93.22
+0.04%
$ 93,220 $ 613,921
Mar 26, 10 PM $ 93.18
+0.04%
$ 93,180 $ 612,966
Mar 26, 9 PM $ 93.14
-2.11%
$ 93,140 $ 612,940
Mar 26, 8 PM $ 95.15
+2.80%
$ 95,150 $ 613,903
Mar 26, 7 PM $ 92.56
+0.75%
$ 92,560 $ 617,656
Mar 26, 6 PM $ 91.86
+0.11%
$ 91,860 $ 617,400
Mar 26, 5 PM $ 92.68
-1.71%
$ 92,683 $ 618,304
Mar 26, 4 PM $ 94.28
-0.63%
$ 94,285 $ 618,110
Mar 26, 3 PM $ 94.96
+0.37%
$ 94,958 $ 616,906
Mar 26, 2 PM $ 94.61
+0.46%
$ 94,609 $ 616,826
Mar 26, 1 PM $ 93.56
-0.53%
$ 93,564 $ 617,958
Mar 26, 12 PM $ 93.58
-0.50%
$ 93,578 $ 617,569
Mar 26, 11 AM $ 93.59
+0.04%
$ 93,588 $ 617,968
Mar 26, 10 AM $ 94.18
+0.65%
$ 94,177 $ 617,261
Mar 26, 9 AM $ 93.57
-0.69%
$ 93,570 $ 618,203
Mar 26, 8 AM $ 94.22
-0.51%
$ 94,220 $ 618,381
Mar 26, 7 AM $ 94.7
+1.23%
$ 94,700 $ 619,194
Mar 26, 6 AM $ 93.55
-0.03%
$ 93,550 $ 618,804
Mar 26, 5 AM $ 93.58
-1.53%
$ 93,579 $ 618,315
Mar 26, 4 AM $ 95.03
-1.92%
$ 95,030 $ 617,356
Mar 26, 3 AM $ 96.89
+2.49%
$ 96,891 $ 617,315
Mar 26, 2 AM $ 94.54
-3.18%
$ 94,541 $ 617,443
Mar 26, 1 AM $ 97.59
-0.73%
$ 97,591 $ 617,179
Mar 26, 12 AM $ 98.31
+2.99%
$ 98,310 $ 616,507
Mar 25, 11 PM $ 95.52
-3.94%
$ 95,515 $ 616,742
Mar 25, 10 PM $ 99.5
+0.00%
$ 99,500 $ 616,654
Mar 25, 9 PM $ 99.44
+6.07%
$ 99,444 $ 616,542
Mar 25, 8 PM $ 93.75
+0.14%
$ 93,750 $ 615,032
Mar 25, 7 PM $ 93.62
-0.14%
$ 93,620 $ 611,184
Mar 25, 6 PM $ 93.75
-3.41%
$ 93,750 $ 611,166
Mar 25, 5 PM $ 97.02
+2.98%
$ 97,016 $ 610,859
Mar 25, 4 PM $ 94.21
+0.22%
$ 94,209 $ 610,804
Mar 25, 3 PM $ 94.01
+0.06%
$ 94,006 $ 610,921
Mar 25, 2 PM $ 93.91
+0.16%
$ 93,910 $ 611,082
Mar 25, 1 PM $ 93.76
-3.21%
$ 93,764 $ 611,232
Mar 25, 12 PM $ 96.87
+3.04%
$ 96,870 $ 611,197
Mar 25, 11 AM $ 94.01
+0.14%
$ 94,010 $ 611,552
Mar 25, 10 AM $ 93.87
+0.27%
$ 93,875 $ 611,627
Mar 25, 9 AM $ 93.62
-0.14%
$ 93,618 $ 610,394
Mar 25, 8 AM $ 93.75
+0.11%
$ 93,750 $ 610,770
Mar 25, 7 AM $ 93.65
-3.06%
$ 93,649 $ 610,513
Mar 25, 6 AM $ 96.61
+0.01%
$ 96,610 $ 610,930