Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lonza Group Ag (OP: LZAGF )

551.65 +3.09 (+0.56%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 685.47 685.47 661.00 661.00 1,444 -3.60(-0.54%)
Jan 27, 2022 664.60 888 -3.61(-0.54%)
Jan 26, 2022 651.80 671.18 644.16 668.21 609 +17.21(+2.64%)
Jan 25, 2022 657.56 666.30 651.00 651.00 6 -20.30(-3.02%)
Jan 24, 2022 685.44 698.30 671.30 671.30 130 -28.20(-4.03%)
Jan 21, 2022 700.49 700.49 699.50 699.50 100 -10.16(-1.43%)
Jan 20, 2022 710.20 711.10 709.66 709.66 138 -2.97(-0.42%)
Jan 19, 2022 716.80 719.53 712.63 712.63 66 +0.62(+0.09%)
Jan 18, 2022 710.36 712.92 710.36 712.00 140 -16.91(-2.32%)
Jan 14, 2022 728.92 0 -19.08(-2.55%)
Jan 13, 2022 728.60 760.46 726.00 748.00 89 -15.31(-2.01%)
Jan 12, 2022 745.20 763.31 737.18 763.31 379 +7.31(+0.97%)
Jan 11, 2022 752.30 756.00 752.30 756.00 22 +22.00(+3.00%)
Jan 10, 2022 748.10 758.00 734.00 734.00 81 -36.69(-4.76%)
Jan 07, 2022 771.13 771.13 770.69 770.69 100 -2.16(-0.28%)
Jan 06, 2022 769.71 772.85 763.90 772.85 236 -13.45(-1.71%)
Jan 05, 2022 783.80 786.30 783.80 786.30 3 +2.50(+0.32%)
Jan 04, 2022 795.25 797.91 783.80 783.80 1,887 -10.91(-1.37%)
Jan 03, 2022 838.41 838.99 794.59 794.71 39 -22.94(-2.81%)
Dec 31, 2021 812.90 817.65 812.90 817.65 100 -12.10(-1.46%)
Dec 30, 2021 827.11 832.59 827.11 829.75 26 +8.03(+0.98%)
Dec 29, 2021 831.50 831.50 821.64 821.72 77 -21.78(-2.58%)
Dec 28, 2021 850.81 850.81 821.85 843.50 58 +25.00(+3.05%)
Dec 27, 2021 821.11 821.11 818.50 818.50 235 -10.30(-1.24%)
Dec 23, 2021 827.02 828.80 827.02 828.80 128 +8.80(+1.07%)
Dec 22, 2021 815.86 823.58 802.58 820.00 86 +14.88(+1.85%)
Dec 21, 2021 825.87 825.87 802.97 805.12 102 -27.46(-3.30%)
Dec 20, 2021 832.58 832.58 832.58 832.58 1 +17.58(+2.16%)
Dec 17, 2021 824.08 827.72 815.00 815.00 100 -15.84(-1.91%)
Dec 16, 2021 834.57 834.57 830.84 830.84 8 +9.56(+1.16%)
Dec 15, 2021 821.28 821.28 821.28 821.28 1,983 +14.45(+1.79%)
Dec 14, 2021 806.83 806.83 806.83 806.83 5 -21.71(-2.62%)
Dec 13, 2021 825.00 828.54 825.00 828.54 122 +9.22(+1.13%)
Dec 10, 2021 819.32 819.32 819.32 819.32 100 +3.32(+0.41%)
Dec 09, 2021 817.00 834.67 816.00 816.00 31 +7.49(+0.93%)
Dec 08, 2021 817.11 817.11 806.00 808.51 13 +18.51(+2.34%)
Dec 07, 2021 786.63 790.00 786.63 790.00 19 +18.00(+2.33%)
Dec 06, 2021 777.66 779.52 772.00 772.00 55 -8.00(-1.03%)
Dec 02, 2021 780.00 780.00 780.00 0 -19.08(-2.39%)
Dec 01, 2021 791.49 799.08 791.49 799.08 5 -10.92(-1.35%)
Nov 30, 2021 816.00 819.50 806.66 810.00 43 +28.99(+3.71%)
Nov 29, 2021 774.56 805.95 774.56 781.01 18 -20.99(-2.62%)
Nov 26, 2021 805.25 807.33 802.00 802.00 100 +48.65(+6.46%)
Nov 24, 2021 753.35 753.35 752.46 753.35 100 -7.96(-1.05%)
Nov 23, 2021 759.10 761.31 757.97 761.31 28 -39.69(-4.96%)
Nov 22, 2021 826.63 826.63 801.00 801.00 92 -21.31(-2.59%)
Nov 19, 2021 822.31 822.31 822.31 822.31 100 +17.10(+2.12%)
Nov 18, 2021 799.70 805.41 799.62 805.21 57 +8.40(+1.05%)
Nov 16, 2021 796.81 796.81 796.81 0 -3.34(-0.42%)
Nov 15, 2021 801.15 801.15 800.15 800.15 41 +1.15(+0.14%)
Nov 12, 2021 794.32 799.00 794.32 799.00 3,900 +7.79(+0.98%)
Nov 11, 2021 790.65 791.21 790.65 791.21 13 -2.48(-0.31%)
Nov 09, 2021 794.69 794.69 790.76 793.69 130 +6.79(+0.86%)
Nov 08, 2021 783.00 788.40 778.10 786.90 243 +6.90(+0.88%)
Nov 05, 2021 788.84 796.97 778.29 780.00 100 -67.03(-7.91%)
Nov 04, 2021 844.55 847.03 844.55 847.03 12 +10.25(+1.22%)
Nov 03, 2021 836.78 836.78 836.78 836.78 105 -15.38(-1.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.