AstraZeneca xStock Historical Data

AZNX Page 3
Download
Date Close Price change Market cap Trading volume
May 11, 2 PM $ 92.73
+0.21%
$ 92,729 $ 633,047
May 11, 1 PM $ 92.56
+0.43%
$ 92,560 $ 628,972
May 11, 12 PM $ 92.16
+1.39%
$ 92,162 $ 624,516
May 11, 11 AM $ 90.9
+0.02%
$ 90,900 $ 605,528
May 11, 10 AM $ 90.88
+0.00%
$ 90,880 $ 605,704
May 11, 9 AM $ 90.89
-1.21%
$ 90,890 $ 604,989
May 11, 8 AM $ 92
+0.43%
$ 92,000 $ 603,938
May 11, 7 AM $ 91.8
-0.63%
$ 91,798 $ 603,381
May 11, 6 AM $ 92.4
+0.04%
$ 92,400 $ 595,799
May 11, 5 AM $ 92.37
-0.01%
$ 92,370 $ 595,592
May 11, 4 AM $ 92.38
+0.02%
$ 92,380 $ 595,648
May 11, 3 AM $ 92.36
+0.15%
$ 92,360 $ 596,011
May 11, 2 AM $ 92.22
-0.02%
$ 92,220 $ 596,204
May 11, 1 AM $ 92.24
+0.00%
$ 92,240 $ 595,798
May 11, 12 AM $ 92.24
+0.47%
$ 92,240 $ 595,408
May 10, 11 PM $ 92.53
-0.01%
$ 92,530 $ 595,754
May 10, 10 PM $ 92.54
+0.00%
$ 92,540 $ 595,087
May 10, 9 PM $ 92.53
-0.01%
$ 92,530 $ 594,970
May 10, 8 PM $ 92.54
+0.01%
$ 92,540 $ 593,838
May 10, 7 PM $ 92.54
+0.01%
$ 92,540 $ 595,087
May 10, 6 PM $ 92.53
+0.00%
$ 92,530 $ 596,068
May 10, 5 PM $ 92.53
+0.00%
$ 92,530 $ 595,711
May 10, 4 PM $ 92.54
+0.00%
$ 92,540 $ 595,790
May 10, 3 PM $ 92.54
+0.01%
$ 92,540 $ 595,746
May 10, 2 PM $ 92.54
+0.01%
$ 92,540 $ 595,076
May 10, 1 PM $ 92.54
+0.00%
$ 92,540 $ 595,644
May 10, 12 PM $ 92.53
-0.01%
$ 92,530 $ 595,424
May 10, 11 AM $ 92.54
+0.00%
$ 92,540 $ 594,992
May 10, 10 AM $ 92.67
+0.15%
$ 92,670 $ 596,343
May 10, 9 AM $ 92.53
-0.01%
$ 92,530 $ 595,542
May 10, 8 AM $ 92.54
-0.01%
$ 92,540 $ 595,490
May 10, 7 AM $ 92.54
+0.00%
$ 92,540 $ 594,813
May 10, 6 AM $ 92.54
+0.00%
$ 92,540 $ 595,442
May 10, 5 AM $ 92.54
+0.01%
$ 92,540 $ 596,049
May 10, 4 AM $ 92.53
+0.00%
$ 92,530 $ 595,775
May 10, 3 AM $ 92.54
+0.00%
$ 92,540 $ 595,100
May 10, 2 AM $ 92.53
-0.01%
$ 92,530 $ 595,157
May 10, 1 AM $ 92.53
+0.00%
$ 92,530 $ 595,918
May 10, 12 AM $ 92.53
-0.01%
$ 92,530 $ 596,119
May 9, 11 PM $ 92.54
+0.00%
$ 92,540 $ 595,985
May 9, 10 PM $ 92.54
+0.01%
$ 92,540 $ 596,739
May 9, 9 PM $ 92.53
+0.00%
$ 92,530 $ 597,684
May 9, 8 PM $ 92.54
+0.01%
$ 92,540 $ 597,942
May 9, 7 PM $ 92.53
-0.01%
$ 92,530 $ 598,025
May 9, 6 PM $ 92.53
-0.01%
$ 92,530 $ 597,060
May 9, 5 PM $ 92.54
+0.01%
$ 92,539 $ 597,820
May 9, 4 PM $ 92.53
+0.00%
$ 92,529 $ 597,869
May 9, 3 PM $ 92.53
-0.01%
$ 92,525 $ 604,941
May 9, 2 PM $ 92.53
+0.00%
$ 92,532 $ 607,182
May 9, 1 PM $ 92.53
+0.00%
$ 92,532 $ 605,698