AstraZeneca xStock Historical Data

AZNX Page 9
Download
Date Close Price change Market cap Trading volume
May 31, 7 AM $ 92.92
-0.01%
$ 92,920 $ 501,449
May 31, 6 AM $ 92.93
+0.02%
$ 92,930 $ 477,174
May 31, 5 AM $ 92.91
+0.02%
$ 92,910 $ 452,251
May 31, 4 AM $ 92.89
-0.04%
$ 92,890 $ 427,235
May 31, 3 AM $ 92.93
+0.02%
$ 92,930 $ 401,978
May 31, 2 AM $ 92.91
+0.01%
$ 92,910 $ 377,390
May 31, 1 AM $ 92.9
-0.02%
$ 92,900 $ 352,382
May 31, 12 AM $ 92.92
-0.01%
$ 92,920 $ 328,406
May 30, 11 PM $ 92.93
+0.03%
$ 92,930 $ 318,334
May 30, 10 PM $ 92.9
-0.01%
$ 92,900 $ 318,933
May 30, 9 PM $ 92.91
+0.00%
$ 92,910 $ 318,588
May 30, 8 PM $ 92.91
+0.01%
$ 92,910 $ 319,040
May 30, 7 PM $ 92.9
-0.02%
$ 92,900 $ 319,329
May 30, 6 PM $ 92.92
-0.01%
$ 92,920 $ 318,951
May 30, 5 PM $ 92.93
+0.04%
$ 92,930 $ 319,007
May 30, 4 PM $ 92.89
+0.00%
$ 92,890 $ 318,644
May 30, 3 PM $ 92.89
-0.04%
$ 92,890 $ 318,344
May 30, 2 PM $ 92.93
+0.01%
$ 92,930 $ 317,678
May 30, 1 PM $ 92.92
-0.01%
$ 92,920 $ 317,936
May 30, 12 PM $ 92.93
+0.03%
$ 92,930 $ 317,712
May 30, 11 AM $ 92.9
+0.84%
$ 92,900 $ 317,624
May 30, 10 AM $ 92.13
+0.00%
$ 92,130 $ 344,330
May 30, 9 AM $ 92.13
+0.00%
$ 92,130 $ 363,957
May 30, 8 AM $ 92.13
+0.00%
$ 92,130 $ 390,734
May 30, 7 AM $ 92.13
+0.00%
$ 92,130 $ 416,968
May 30, 6 AM $ 92.13
+0.00%
$ 92,130 $ 436,836
May 30, 5 AM $ 92.13
+0.00%
$ 92,130 $ 463,184
May 30, 4 AM $ 92.13
+0.00%
$ 92,130 $ 489,248
May 30, 3 AM $ 92.13
+0.00%
$ 92,130 $ 515,041
May 30, 2 AM $ 92.13
+0.00%
$ 92,130 $ 534,054
May 30, 1 AM $ 92.13
+0.00%
$ 92,130 $ 560,164
May 30, 12 AM $ 92.13
+0.86%
$ 92,130 $ 586,124
May 29, 11 PM $ 91.34
+0.00%
$ 91,340 $ 592,446
May 29, 10 PM $ 91.34
+0.02%
$ 91,340 $ 593,162
May 29, 9 PM $ 91.32
-0.01%
$ 91,320 $ 593,007
May 29, 8 PM $ 91.33
+0.00%
$ 91,330 $ 593,241
May 29, 7 PM $ 91.33
-0.02%
$ 91,330 $ 592,842
May 29, 6 PM $ 91.35
+0.02%
$ 91,350 $ 593,692
May 29, 5 PM $ 91.33
+0.01%
$ 91,330 $ 594,027
May 29, 4 PM $ 91.32
-0.01%
$ 91,320 $ 594,702
May 29, 3 PM $ 91.33
-0.03%
$ 91,330 $ 595,891
May 29, 2 PM $ 91.36
+0.00%
$ 91,360 $ 596,040
May 29, 1 PM $ 91.36
+0.01%
$ 91,360 $ 596,048
May 29, 12 PM $ 91.35
+0.00%
$ 91,350 $ 595,686
May 29, 11 AM $ 91.35
+0.02%
$ 91,350 $ 595,915
May 29, 10 AM $ 91.33
-0.02%
$ 91,330 $ 595,739
May 29, 9 AM $ 91.35
+0.03%
$ 91,350 $ 596,454
May 29, 8 AM $ 91.32
+0.09%
$ 91,320 $ 595,808
May 29, 7 AM $ 91.24
-0.03%
$ 91,240 $ 595,503
May 29, 6 AM $ 91.27
+0.04%
$ 91,270 $ 595,149