AstraZeneca xStock Historical Data

AZNX Page 8
Download
Date Close Price change Market cap Trading volume
Jun 2, 8 AM $ 90.14
-3.63%
$ 90,140 $ 595,126
Jun 2, 7 AM $ 93.53
-0.43%
$ 93,530 $ 595,112
Jun 2, 6 AM $ 93.93
+0.02%
$ 93,930 $ 594,911
Jun 2, 5 AM $ 93.91
+0.01%
$ 93,910 $ 595,036
Jun 2, 4 AM $ 93.9
-0.04%
$ 93,900 $ 594,696
Jun 2, 3 AM $ 93.94
+0.04%
$ 93,940 $ 594,858
Jun 2, 2 AM $ 93.9
-0.04%
$ 93,900 $ 595,169
Jun 2, 1 AM $ 93.94
+0.00%
$ 93,940 $ 595,371
Jun 2, 12 AM $ 93.94
+0.00%
$ 93,940 $ 594,651
Jun 1, 11 PM $ 93.94
+0.02%
$ 93,940 $ 594,211
Jun 1, 10 PM $ 93.92
-0.02%
$ 93,920 $ 594,200
Jun 1, 9 PM $ 93.94
+0.00%
$ 93,940 $ 594,114
Jun 1, 8 PM $ 93.94
+0.03%
$ 93,940 $ 593,711
Jun 1, 7 PM $ 93.91
+0.00%
$ 93,910 $ 593,960
Jun 1, 6 PM $ 93.91
+0.01%
$ 93,910 $ 593,669
Jun 1, 5 PM $ 93.9
-0.04%
$ 93,900 $ 594,979
Jun 1, 4 PM $ 93.94
+0.03%
$ 93,940 $ 594,500
Jun 1, 3 PM $ 93.91
+0.01%
$ 93,910 $ 594,557
Jun 1, 2 PM $ 93.9
+0.00%
$ 93,900 $ 594,762
Jun 1, 1 PM $ 93.9
+1.62%
$ 93,900 $ 595,948
Jun 1, 12 PM $ 92.4
-0.01%
$ 92,400 $ 595,309
Jun 1, 11 AM $ 92.41
+0.01%
$ 92,410 $ 595,680
Jun 1, 10 AM $ 92.4
+0.01%
$ 92,400 $ 595,051
Jun 1, 9 AM $ 92.39
+0.00%
$ 92,390 $ 595,429
Jun 1, 8 AM $ 92.39
+0.00%
$ 92,390 $ 594,194
Jun 1, 7 AM $ 92.39
-0.03%
$ 92,390 $ 593,705
Jun 1, 6 AM $ 92.42
+0.03%
$ 92,420 $ 593,161
Jun 1, 5 AM $ 92.39
-0.03%
$ 92,390 $ 593,323
Jun 1, 4 AM $ 92.42
+0.02%
$ 92,420 $ 593,540
Jun 1, 3 AM $ 92.4
+0.01%
$ 92,400 $ 594,229
Jun 1, 2 AM $ 92.39
-0.03%
$ 92,390 $ 593,801
Jun 1, 1 AM $ 92.42
+0.01%
$ 92,420 $ 593,842
Jun 1, 12 AM $ 92.41
-0.39%
$ 92,410 $ 593,447
May 31, 11 PM $ 92.77
+0.02%
$ 92,770 $ 594,159
May 31, 10 PM $ 92.75
+0.01%
$ 92,750 $ 593,392
May 31, 9 PM $ 92.74
-0.02%
$ 92,740 $ 593,696
May 31, 8 PM $ 92.76
+0.01%
$ 92,760 $ 593,968
May 31, 7 PM $ 92.75
+0.00%
$ 92,750 $ 593,806
May 31, 6 PM $ 92.75
+0.01%
$ 92,750 $ 594,592
May 31, 5 PM $ 92.74
+0.00%
$ 92,740 $ 593,901
May 31, 4 PM $ 92.74
-0.01%
$ 92,740 $ 594,115
May 31, 3 PM $ 92.75
+0.01%
$ 92,750 $ 593,804
May 31, 2 PM $ 92.74
-0.30%
$ 92,740 $ 593,620
May 31, 1 PM $ 93.02
+0.11%
$ 93,020 $ 592,472
May 31, 12 PM $ 92.92
+0.01%
$ 92,920 $ 592,956
May 31, 11 AM $ 92.91
+0.02%
$ 92,910 $ 592,903
May 31, 10 AM $ 92.89
+0.00%
$ 92,890 $ 574,968
May 31, 9 AM $ 92.89
-0.01%
$ 92,890 $ 550,147
May 31, 8 AM $ 92.9
-0.02%
$ 92,900 $ 526,144
May 31, 7 AM $ 92.92
-0.01%
$ 92,920 $ 501,449