AstraZeneca's 'Storm Chaser' COVID trial misses goal but offers some hope

Drug fails to stop people developing symptomatic COVID, but may help those who have not yet come into contact with virus

salesforce.com, inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

243.85-2.41 (-0.98%)

As of 11:48AM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
15 Jun 2021	245.21	245.33	243.30	243.85	243.85	2,099,328
14 Jun 2021	240.70	246.64	240.48	246.26	246.26	6,752,000
11 Jun 2021	239.03	240.37	238.41	240.31	240.31	4,622,800
10 Jun 2021	236.00	240.29	235.15	240.19	240.19	4,659,500
09 Jun 2021	238.87	238.87	235.51	236.09	236.09	3,350,900
08 Jun 2021	238.80	241.79	235.67	236.42	236.42	5,827,300
07 Jun 2021	236.60	239.47	235.84	238.14	238.14	3,510,800
04 Jun 2021	231.63	237.89	231.52	237.48	237.48	6,176,300
03 Jun 2021	232.89	233.18	229.43	230.84	230.84	5,109,000
02 Jun 2021	234.40	238.29	233.90	234.62	234.62	5,543,900
01 Jun 2021	238.00	238.40	232.46	236.20	236.20	8,103,900
28 May 2021	239.22	243.50	237.83	238.10	238.10	17,810,800
27 May 2021	229.52	229.52	225.39	225.83	225.83	15,344,100
26 May 2021	228.48	230.24	228.29	229.68	229.68	5,807,100
25 May 2021	228.00	229.72	226.28	227.71	227.71	6,256,300
24 May 2021	225.00	227.60	224.21	226.99	226.99	5,288,300
21 May 2021	225.21	225.78	222.44	222.58	222.58	4,913,600
20 May 2021	222.98	226.83	222.36	223.78	223.78	6,705,500
19 May 2021	215.85	221.60	214.51	221.34	221.34	8,092,100
18 May 2021	215.44	217.35	213.79	214.33	214.33	3,540,600
17 May 2021	216.59	217.72	212.82	215.06	215.06	3,816,100
14 May 2021	214.19	218.27	214.15	217.66	217.66	4,426,700
13 May 2021	212.97	215.64	210.47	211.86	211.86	5,337,000
12 May 2021	213.34	213.37	209.00	210.54	210.54	5,482,500
11 May 2021	209.00	216.57	208.91	215.56	215.56	6,097,900
10 May 2021	215.50	215.96	213.23	213.89	213.89	5,263,700
07 May 2021	220.51	221.25	215.09	216.50	216.50	5,773,900
06 May 2021	215.81	218.28	213.50	218.05	218.05	5,200,000
05 May 2021	218.82	218.93	214.84	215.40	215.40	2,676,900
04 May 2021	221.67	222.00	214.36	217.18	217.18	6,727,500
03 May 2021	230.77	231.46	223.07	223.76	223.76	5,835,700
30 Apr 2021	232.80	234.50	229.52	230.32	230.32	5,024,300
29 Apr 2021	237.32	237.67	232.17	234.36	234.36	4,140,800
28 Apr 2021	235.00	238.33	233.53	236.88	236.88	4,274,500
27 Apr 2021	235.46	235.90	231.91	234.21	234.21	3,445,200
26 Apr 2021	234.04	235.80	232.42	235.46	235.46	3,459,600
23 Apr 2021	232.94	235.49	231.75	233.51	233.51	5,447,100
22 Apr 2021	230.00	233.89	229.01	231.35	231.35	4,975,400
21 Apr 2021	227.11	230.79	226.67	230.56	230.56	4,024,000
20 Apr 2021	230.00	231.45	226.89	227.96	227.96	4,081,200
19 Apr 2021	230.83	232.20	228.87	230.50	230.50	4,257,700
16 Apr 2021	234.00	234.00	229.89	231.91	231.91	5,088,700
15 Apr 2021	229.87	233.08	229.50	233.00	233.00	5,073,900
14 Apr 2021	232.85	233.14	227.66	228.02	228.02	4,617,600
13 Apr 2021	229.00	233.49	228.50	232.00	232.00	5,397,100
12 Apr 2021	229.52	229.85	227.15	228.76	228.76	6,205,700
09 Apr 2021	224.33	231.31	223.63	231.28	231.28	7,319,300
08 Apr 2021	223.00	225.71	222.45	224.45	224.45	6,169,100
07 Apr 2021	221.96	222.68	219.39	220.79	220.79	4,403,400
06 Apr 2021	219.82	221.55	218.25	221.09	221.09	5,448,500
05 Apr 2021	219.61	221.84	218.93	220.29	220.29	5,553,200
01 Apr 2021	213.60	218.93	213.37	218.72	218.72	7,763,500
31 Mar 2021	210.44	213.67	210.11	211.87	211.87	6,838,000
30 Mar 2021	208.64	211.29	207.36	210.00	210.00	4,717,900
29 Mar 2021	209.01	211.65	205.99	210.77	210.77	5,686,900
26 Mar 2021	205.64	209.41	204.77	209.09	209.09	7,333,200
25 Mar 2021	206.17	208.17	204.37	205.44	205.44	7,977,200
24 Mar 2021	215.13	215.28	209.41	209.53	209.53	4,617,700
23 Mar 2021	214.76	217.43	214.33	215.00	215.00	4,578,000
22 Mar 2021	211.48	216.98	211.37	215.17	215.17	5,002,500
19 Mar 2021	209.81	212.75	209.07	212.20	212.20	7,088,400
18 Mar 2021	210.70	211.38	208.40	209.48	209.48	5,580,100
17 Mar 2021	213.52	214.81	210.86	213.12	213.12	5,805,100
16 Mar 2021	214.84	216.69	213.48	214.48	214.48	5,311,000
15 Mar 2021	211.85	212.94	209.50	212.80	212.80	5,733,700
12 Mar 2021	213.45	213.85	209.30	212.21	212.21	6,114,600
11 Mar 2021	215.00	218.17	214.35	215.95	215.95	6,431,000
10 Mar 2021	214.72	216.15	211.77	211.96	211.96	7,186,400
09 Mar 2021	212.18	215.79	211.17	211.53	211.53	9,732,200
08 Mar 2021	213.62	214.90	207.57	207.72	207.72	9,576,400
05 Mar 2021	210.01	212.35	203.22	210.76	210.76	11,406,000
04 Mar 2021	206.84	209.09	201.51	205.33	205.33	12,800,500
03 Mar 2021	212.83	213.32	205.40	206.00	206.00	11,459,000
02 Mar 2021	218.40	218.60	213.34	213.47	213.47	10,211,500
01 Mar 2021	219.90	220.20	215.03	217.54	217.54	14,027,700
26 Feb 2021	229.39	230.50	216.34	216.50	216.50	20,372,900
25 Feb 2021	238.53	240.35	229.77	231.08	231.08	8,828,900
24 Feb 2021	235.53	241.50	231.51	240.47	240.47	6,128,300
23 Feb 2021	235.26	238.96	229.01	235.64	235.64	8,641,600
22 Feb 2021	244.26	244.52	240.38	240.95	240.95	5,055,000
19 Feb 2021	248.00	249.39	245.98	246.56	246.56	4,647,700
18 Feb 2021	245.97	248.01	242.57	247.01	247.01	4,152,800
17 Feb 2021	248.59	249.50	245.50	247.66	247.66	5,879,200
16 Feb 2021	245.00	251.23	243.80	248.59	248.59	10,837,600
12 Feb 2021	240.95	241.56	238.91	240.37	240.37	4,314,400
11 Feb 2021	238.93	242.89	238.58	241.24	241.24	6,091,600
10 Feb 2021	237.45	238.22	233.96	236.72	236.72	5,535,600
09 Feb 2021	239.56	240.08	236.24	236.70	236.70	5,157,200
08 Feb 2021	239.51	241.11	237.13	238.93	238.93	4,336,400
05 Feb 2021	239.15	239.36	236.41	238.89	238.89	5,020,000
04 Feb 2021	235.52	238.23	235.47	237.98	237.98	4,770,700
03 Feb 2021	235.00	236.00	232.26	234.82	234.82	5,357,600
02 Feb 2021	231.47	235.95	231.38	234.20	234.20	7,134,900
01 Feb 2021	227.21	229.90	224.75	228.46	228.46	5,696,700
29 Jan 2021	224.66	228.79	223.02	225.56	225.56	6,473,000
28 Jan 2021	225.00	229.60	225.00	226.50	226.50	7,246,000
27 Jan 2021	223.70	227.81	221.58	224.78	224.78	7,641,100
26 Jan 2021	227.80	227.91	224.54	226.26	226.26	5,021,000
25 Jan 2021	229.69	230.30	221.32	225.92	225.92	8,213,500
22 Jan 2021	224.90	227.79	223.75	225.77	225.77	10,186,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

FTSE 1007,171.10+24.42(+0.34%)

FTSE 25022,673.71-70.80(-0.31%)

AIM1,243.66-7.30(-0.58%)

AstraZeneca's 'Storm Chaser' COVID trial misses goal but offers some hope

salesforce.com, inc. (CRM)

FTSE 100
7,171.10
+24.42(+0.34%)

FTSE 250
22,673.71
-70.80(-0.31%)

AIM
1,243.66
-7.30(-0.58%)