AstraZeneca xStock Historical Data

AZNX Page 7
Download
Date Close Price change Market cap Trading volume
Jun 4, 9 AM $ 89.05
-0.13%
$ 89,050 $ 587,984
Jun 4, 8 AM $ 89.17
+0.46%
$ 89,170 $ 587,948
Jun 4, 7 AM $ 88.76
+0.03%
$ 88,760 $ 587,524
Jun 4, 6 AM $ 88.73
-0.06%
$ 88,730 $ 588,295
Jun 4, 5 AM $ 88.78
+0.02%
$ 88,780 $ 588,530
Jun 4, 4 AM $ 88.76
+0.02%
$ 88,760 $ 588,925
Jun 4, 3 AM $ 88.74
-0.03%
$ 88,740 $ 589,640
Jun 4, 2 AM $ 88.77
-0.28%
$ 88,770 $ 588,833
Jun 4, 1 AM $ 89.02
+0.02%
$ 89,020 $ 588,467
Jun 4, 12 AM $ 89
-0.61%
$ 89,000 $ 588,329
Jun 3, 11 PM $ 89.55
+0.02%
$ 89,550 $ 588,614
Jun 3, 10 PM $ 89.53
-0.03%
$ 89,530 $ 588,282
Jun 3, 9 PM $ 89.56
+0.03%
$ 89,560 $ 588,507
Jun 3, 8 PM $ 89.53
-0.03%
$ 89,530 $ 587,892
Jun 3, 7 PM $ 89.56
+0.03%
$ 89,560 $ 588,523
Jun 3, 6 PM $ 89.53
+0.00%
$ 89,530 $ 588,941
Jun 3, 5 PM $ 89.53
-0.03%
$ 89,530 $ 588,621
Jun 3, 4 PM $ 89.56
+0.01%
$ 89,560 $ 580,462
Jun 3, 3 PM $ 89.55
+0.02%
$ 89,550 $ 573,611
Jun 3, 2 PM $ 89.53
-0.02%
$ 89,530 $ 573,373
Jun 3, 1 PM $ 89.55
+0.01%
$ 89,550 $ 572,881
Jun 3, 12 PM $ 89.54
-0.01%
$ 89,540 $ 574,517
Jun 3, 11 AM $ 89.55
+0.00%
$ 89,550 $ 574,149
Jun 3, 10 AM $ 89.55
-0.55%
$ 89,550 $ 573,955
Jun 3, 9 AM $ 90.05
-0.13%
$ 90,046 $ 580,087
Jun 3, 8 AM $ 90.17
-1.52%
$ 90,166 $ 579,741
Jun 3, 7 AM $ 91.56
+1.63%
$ 91,562 $ 580,274
Jun 3, 6 AM $ 90.1
-0.17%
$ 90,096 $ 579,936
Jun 3, 5 AM $ 90.25
+0.04%
$ 90,245 $ 580,074
Jun 3, 4 AM $ 90.21
+0.12%
$ 90,205 $ 580,527
Jun 3, 3 AM $ 90.1
-0.20%
$ 90,096 $ 579,473
Jun 3, 2 AM $ 90.28
+0.10%
$ 90,275 $ 580,023
Jun 3, 1 AM $ 90.19
+0.00%
$ 90,185 $ 580,528
Jun 3, 12 AM $ 90.19
+0.16%
$ 90,185 $ 581,249
Jun 2, 11 PM $ 90.05
-0.04%
$ 90,046 $ 580,607
Jun 2, 10 PM $ 90.09
-0.10%
$ 90,086 $ 580,358
Jun 2, 9 PM $ 90.18
+0.13%
$ 90,175 $ 579,720
Jun 2, 8 PM $ 90.06
-1.06%
$ 90,056 $ 580,054
Jun 2, 7 PM $ 91.02
+1.06%
$ 91,024 $ 579,606
Jun 2, 6 PM $ 90.07
+0.02%
$ 90,066 $ 579,241
Jun 2, 5 PM $ 90.05
+0.00%
$ 90,046 $ 579,405
Jun 2, 4 PM $ 90.05
-0.11%
$ 90,046 $ 588,676
Jun 2, 3 PM $ 90.15
-0.12%
$ 90,147 $ 594,026
Jun 2, 2 PM $ 90.26
+0.23%
$ 90,257 $ 594,493
Jun 2, 1 PM $ 90.05
-0.36%
$ 90,047 $ 593,934
Jun 2, 12 PM $ 90.37
+0.08%
$ 90,370 $ 593,420
Jun 2, 11 AM $ 90.3
+0.03%
$ 90,300 $ 592,894
Jun 2, 10 AM $ 90.27
+0.18%
$ 90,270 $ 593,918
Jun 2, 9 AM $ 90.11
-0.03%
$ 90,110 $ 594,482
Jun 2, 8 AM $ 90.14
-3.63%
$ 90,140 $ 595,126