NYSE
AZN
AstraZeneca PLC
$195.23
−0.55−0.28%
Daily close · market data delayed
Atoic Pulse
Our AI's live read on AZN
AstraZeneca PLC is down 0.28% to $195.23 on light volume — just 0.58× the 20-day average.
- Sitting 88% of the way between 52W low $66.16 and high $212.71
- Volume is only 0.58× the 20-day average — quieter tape than recent sessions
- Closed in the bottom 10% of today's intraday range
Range: $193.94 – 198.46Change: +0.51%
| Time | Price | Volume |
|---|---|---|
| Apr 21, 1:35 PM | $194.23 | 22.4K |
| Apr 21, 1:40 PM | $193.94 | 32.6K |
| Apr 21, 1:45 PM | $194.41 | 34.2K |
| Apr 21, 1:50 PM | $194.60 | 31.0K |
| Apr 21, 1:55 PM | $194.54 | 16.2K |
| Apr 21, 2:00 PM | $195.07 | 34.3K |
| Apr 21, 2:05 PM | $195.18 | 36.8K |
| Apr 21, 2:10 PM | $195.37 | 29.3K |
| Apr 21, 2:15 PM | $195.87 | 20.8K |
| Apr 21, 2:20 PM | $195.73 | 27.0K |
| Apr 21, 2:25 PM | $195.83 | 19.1K |
| Apr 21, 2:30 PM | $196.39 | 30.4K |
| Apr 21, 2:35 PM | $196.60 | 27.3K |
| Apr 21, 2:40 PM | $197.03 | 24.3K |
| Apr 21, 2:45 PM | $197.02 | 14.1K |
| Apr 21, 2:50 PM | $197.03 | 18.3K |
| Apr 21, 2:55 PM | $196.33 | 27.2K |
| Apr 21, 3:00 PM | $196.65 | 16.0K |
| Apr 21, 3:05 PM | $197.02 | 22.4K |
| Apr 21, 3:10 PM | $197.51 | 23.0K |
| Apr 21, 3:15 PM | $197.08 | 29.6K |
| Apr 21, 3:20 PM | $196.64 | 14.3K |
| Apr 21, 3:25 PM | $196.20 | 29.3K |
| Apr 21, 3:30 PM | $196.59 | 27.1K |
| Apr 21, 3:35 PM | $196.17 | 15.2K |
| Apr 21, 3:40 PM | $195.49 | 20.7K |
| Apr 21, 3:45 PM | $195.56 | 19.6K |
| Apr 21, 3:50 PM | $195.96 | 26.2K |
| Apr 21, 3:55 PM | $196.72 | 27.6K |
| Apr 21, 4:00 PM | $196.59 | 22.7K |
| Apr 21, 4:05 PM | $196.70 | 32.5K |
| Apr 21, 4:10 PM | $196.08 | 36.9K |
| Apr 21, 4:15 PM | $195.70 | 31.5K |
| Apr 21, 4:20 PM | $195.39 | 20.0K |
| Apr 21, 4:25 PM | $195.28 | 34.7K |
| Apr 21, 4:30 PM | $195.94 | 29.1K |
| Apr 21, 4:35 PM | $196.24 | 36.4K |
| Apr 21, 4:40 PM | $196.36 | 30.1K |
| Apr 21, 4:45 PM | $196.70 | 26.7K |
| Apr 21, 4:50 PM | $197.44 | 22.9K |
| Apr 21, 4:55 PM | $196.80 | 21.5K |
| Apr 21, 5:00 PM | $197.58 | 18.7K |
| Apr 21, 5:05 PM | $197.90 | 29.1K |
| Apr 21, 5:10 PM | $198.46 | 28.7K |
| Apr 21, 5:15 PM | $197.86 | 24.9K |
| Apr 21, 5:20 PM | $197.81 | 21.0K |
| Apr 21, 5:25 PM | $197.83 | 26.7K |
| Apr 21, 5:30 PM | $197.06 | 28.2K |
| Apr 21, 5:35 PM | $197.71 | 30.6K |
| Apr 21, 5:40 PM | $197.23 | 26.6K |
| Apr 21, 5:45 PM | $197.85 | 27.5K |
| Apr 21, 5:50 PM | $197.48 | 34.9K |
| Apr 21, 5:55 PM | $196.79 | 32.5K |
| Apr 21, 6:00 PM | $196.88 | 19.4K |
| Apr 21, 6:05 PM | $196.33 | 28.6K |
| Apr 21, 6:10 PM | $196.54 | 26.8K |
| Apr 21, 6:15 PM | $196.09 | 15.4K |
| Apr 21, 6:20 PM | $195.87 | 37.3K |
| Apr 21, 6:25 PM | $195.56 | 29.6K |
| Apr 21, 6:30 PM | $195.38 | 36.8K |
| Apr 21, 6:35 PM | $195.95 | 26.8K |
| Apr 21, 6:40 PM | $195.49 | 30.4K |
| Apr 21, 6:45 PM | $196.14 | 27.6K |
| Apr 21, 6:50 PM | $196.88 | 28.9K |
| Apr 21, 6:55 PM | $197.07 | 21.7K |
| Apr 21, 7:00 PM | $196.65 | 21.0K |
| Apr 21, 7:05 PM | $196.27 | 35.0K |
| Apr 21, 7:10 PM | $196.37 | 29.6K |
| Apr 21, 7:15 PM | $196.06 | 25.3K |
| Apr 21, 7:20 PM | $196.13 | 23.4K |
| Apr 21, 7:25 PM | $196.73 | 35.6K |
| Apr 21, 7:30 PM | $196.40 | 23.9K |
| Apr 21, 7:35 PM | $195.75 | 17.6K |
| Apr 21, 7:40 PM | $195.49 | 17.3K |
| Apr 21, 7:45 PM | $195.32 | 35.6K |
| Apr 21, 7:50 PM | $195.42 | 29.0K |
| Apr 21, 7:55 PM | $195.16 | 37.3K |
| Apr 21, 8:00 PM | $195.23 | 32.6K |
Hover or touch to inspect price and volume. Daily bars for >1M windows; intraday for shorter ones.
Key stats
- Previous Close
- $195.78
- Open
- $196.55
- Day's Range
- $195.08 – 196.65
- 52-Week Range
- $66.16 – 212.71
- Volume
- 1.1M
- Avg Volume (20d)
- 1.9M
- Market Cap
- $500.00B
- Exchange
- NYSE
Signals firing on AZN
Live conditions Atoic's detectors match against the tape right now.
Light Volume0.58× avg · 1.1M shares
Volume unusually quiet versus 20-day average.
Atoic coverage
No articles yet mentioning AZN. We publish when a signal fires — check back.