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

Lonza Group Ag (OP: LZAGF )

562.95 UNCHANGED
Streaming Delayed Price Updated: 2:32 PM EDT, May 9, 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 (%)
Apr 30, 2020 435.20 435.20 435.20 146 +0.00(+0.00%)
Apr 22, 2020 435.20 435.20 435.20 0 +0.33(+0.07%)
Apr 21, 2020 434.50 434.87 427.50 434.87 182 -1.46(-0.33%)
Apr 20, 2020 437.70 437.70 436.33 436.33 201 +18.83(+4.51%)
Apr 16, 2020 417.50 417.50 417.50 0 -8.72(-2.05%)
Apr 15, 2020 426.22 426.22 426.22 426.22 28 -1.21(-0.28%)
Apr 14, 2020 423.50 427.43 423.50 427.43 2,046 +7.43(+1.77%)
Apr 13, 2020 397.00 420.00 397.00 420.00 4 +5.00(+1.20%)
Apr 08, 2020 415.00 415.00 415.00 0 -4.50(-1.07%)
Apr 07, 2020 416.00 419.50 414.00 419.50 155 +5.50(+1.33%)
Apr 06, 2020 414.00 414.00 414.00 414.00 15 -0.96(-0.23%)
Apr 03, 2020 414.96 414.96 414.96 414.96 100 +12.70(+3.16%)
Apr 01, 2020 402.26 402.26 402.26 0 -7.74(-1.89%)
Mar 30, 2020 410.00 410.00 410.00 0 -7.50(-1.80%)
Mar 27, 2020 417.50 417.50 417.50 417.50 100 +16.46(+4.10%)
Mar 26, 2020 400.07 407.12 400.07 401.04 107 +24.54(+6.52%)
Mar 25, 2020 373.50 376.50 373.50 376.50 7 +33.50(+9.77%)
Mar 24, 2020 363.35 372.50 343.00 343.00 92 +12.97(+3.93%)
Mar 23, 2020 330.03 330.03 330.03 330.03 15 -9.71(-2.86%)
Mar 20, 2020 362.00 362.00 339.74 339.74 100 -23.83(-6.55%)
Mar 19, 2020 339.00 363.57 339.00 363.57 12 +11.07(+3.14%)
Mar 18, 2020 333.50 352.50 330.11 352.50 163 +8.32(+2.42%)
Mar 17, 2020 344.18 344.18 344.18 344.18 476 -1.32(-0.38%)
Mar 16, 2020 326.08 357.85 326.08 345.50 172 -3.32(-0.95%)
Mar 13, 2020 348.82 365.00 348.82 348.82 100 +9.78(+2.88%)
Mar 12, 2020 339.04 339.04 339.04 339.04 7 -46.46(-12.05%)
Mar 11, 2020 389.85 389.85 385.50 385.50 232 -17.62(-4.37%)
Mar 10, 2020 403.12 403.12 403.12 403.12 5 +3.62(+0.91%)
Mar 09, 2020 399.50 399.50 399.50 399.50 7 -9.95(-2.43%)
Mar 06, 2020 417.60 417.60 409.45 409.45 100 -20.33(-4.73%)
Mar 05, 2020 428.56 429.78 422.35 429.78 46 -0.65(-0.15%)
Mar 04, 2020 424.25 430.43 424.25 430.43 72 +20.70(+5.05%)
Mar 03, 2020 421.62 425.00 409.73 409.73 195 +0.17(+0.04%)
Mar 02, 2020 409.56 409.56 409.56 409.56 1 +9.56(+2.39%)
Feb 28, 2020 385.15 405.11 385.15 400.00 100 -4.45(-1.10%)
Feb 27, 2020 404.35 407.08 404.35 404.45 55 -14.92(-3.56%)
Feb 26, 2020 419.37 419.37 419.37 419.37 24 -3.10(-0.73%)
Feb 25, 2020 422.47 422.47 422.47 422.47 6 +0.16(+0.04%)
Feb 24, 2020 422.35 422.35 422.31 422.31 15 -4.19(-0.98%)
Feb 21, 2020 426.50 426.50 426.50 426.50 100 +1.41(+0.33%)
Feb 20, 2020 425.09 425.09 425.09 425.09 20 -2.62(-0.61%)
Feb 19, 2020 432.14 432.14 427.71 427.71 15 +0.07(+0.02%)
Feb 18, 2020 427.63 427.63 427.63 427.63 6 +2.63(+0.62%)
Feb 14, 2020 426.46 426.46 425.00 425.00 100 -6.96(-1.61%)
Feb 13, 2020 432.04 432.04 431.16 431.96 63 +9.96(+2.36%)
Feb 11, 2020 422.00 422.00 422.00 0 +2.00(+0.48%)
Feb 10, 2020 414.00 420.00 414.00 420.00 118 +5.74(+1.39%)
Feb 07, 2020 414.26 414.26 414.26 414.26 100 +0.00(+0.00%)
Feb 06, 2020 413.75 414.26 413.75 414.26 5 -2.22(-0.53%)
Feb 05, 2020 416.48 416.48 416.48 416.48 2 -0.02(-0.00%)
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.