AstraZeneca xStock Historical Data

AZNX Page 6
Download
Date Close Price change Market cap Trading volume
Jun 6, 10 AM $ 91.32
+0.85%
$ 91,320 $ 591,264
Jun 6, 9 AM $ 90.55
-0.84%
$ 90,550 $ 592,363
Jun 6, 8 AM $ 91.32
+0.08%
$ 91,320 $ 592,401
Jun 6, 7 AM $ 91.25
+0.51%
$ 91,250 $ 592,867
Jun 6, 6 AM $ 90.79
+0.25%
$ 90,790 $ 592,663
Jun 6, 5 AM $ 90.56
-1.39%
$ 90,560 $ 592,998
Jun 6, 4 AM $ 91.84
+0.61%
$ 91,840 $ 592,828
Jun 6, 3 AM $ 91.28
+0.55%
$ 91,280 $ 593,196
Jun 6, 2 AM $ 90.78
+0.27%
$ 90,780 $ 593,341
Jun 6, 1 AM $ 90.54
-0.01%
$ 90,540 $ 592,984
Jun 6, 12 AM $ 90.55
+0.01%
$ 90,550 $ 593,639
Jun 5, 11 PM $ 90.54
-0.03%
$ 90,540 $ 592,962
Jun 5, 10 PM $ 90.57
+0.03%
$ 90,570 $ 592,433
Jun 5, 9 PM $ 90.54
+0.01%
$ 90,540 $ 592,568
Jun 5, 8 PM $ 90.53
-0.02%
$ 90,530 $ 592,475
Jun 5, 7 PM $ 90.55
+0.02%
$ 90,550 $ 592,609
Jun 5, 6 PM $ 90.53
+0.00%
$ 90,530 $ 593,029
Jun 5, 5 PM $ 90.53
-1.92%
$ 90,530 $ 593,629
Jun 5, 4 PM $ 92.3
+1.92%
$ 92,300 $ 596,649
Jun 5, 3 PM $ 90.56
+0.00%
$ 90,560 $ 596,125
Jun 5, 2 PM $ 90.56
-1.58%
$ 90,560 $ 596,547
Jun 5, 1 PM $ 92.01
+0.00%
$ 92,010 $ 596,839
Jun 5, 12 PM $ 92.01
+0.00%
$ 92,010 $ 596,643
Jun 5, 11 AM $ 92.01
+0.02%
$ 92,010 $ 596,487
Jun 5, 10 AM $ 91.99
+0.00%
$ 91,990 $ 596,819
Jun 5, 9 AM $ 91.99
-0.04%
$ 91,990 $ 596,257
Jun 5, 8 AM $ 92.03
+0.02%
$ 92,030 $ 596,234
Jun 5, 7 AM $ 92.01
-0.02%
$ 92,010 $ 596,176
Jun 5, 6 AM $ 92.03
+0.02%
$ 92,030 $ 595,852
Jun 5, 5 AM $ 92.01
+0.00%
$ 92,010 $ 594,872
Jun 5, 4 AM $ 92.01
-0.02%
$ 92,010 $ 594,097
Jun 5, 3 AM $ 92.03
+0.03%
$ 92,030 $ 594,424
Jun 5, 2 AM $ 92
-0.01%
$ 92,000 $ 594,689
Jun 5, 1 AM $ 92.01
+0.01%
$ 92,010 $ 595,209
Jun 5, 12 AM $ 92
+0.01%
$ 92,000 $ 594,629
Jun 4, 11 PM $ 91.99
-0.02%
$ 91,990 $ 595,349
Jun 4, 10 PM $ 92.01
+0.01%
$ 92,010 $ 595,758
Jun 4, 9 PM $ 92
+0.01%
$ 92,000 $ 595,799
Jun 4, 8 PM $ 91.99
+0.00%
$ 91,990 $ 595,798
Jun 4, 7 PM $ 91.99
-0.01%
$ 91,990 $ 595,325
Jun 4, 6 PM $ 92
+0.01%
$ 92,000 $ 594,935
Jun 4, 5 PM $ 91.99
+0.01%
$ 91,990 $ 594,702
Jun 4, 4 PM $ 91.98
-0.04%
$ 91,980 $ 593,971
Jun 4, 3 PM $ 92.02
+2.32%
$ 92,020 $ 594,750
Jun 4, 2 PM $ 89.93
+0.01%
$ 89,930 $ 594,617
Jun 4, 1 PM $ 89.92
+1.22%
$ 89,920 $ 595,414
Jun 4, 12 PM $ 88.84
+0.01%
$ 88,840 $ 595,105
Jun 4, 11 AM $ 88.83
-0.76%
$ 88,830 $ 595,933
Jun 4, 10 AM $ 89.51
+0.52%
$ 89,510 $ 595,310
Jun 4, 9 AM $ 89.05
-0.13%
$ 89,050 $ 587,984