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

Lonza Group Ag (OP: LZAGF )

550.00 -8.95 (-1.60%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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, 2023 558.00 558.00 558.00 558.00 465 -29.00(-4.94%)
Jan 30, 2023 578.90 587.00 575.72 587.00 218 +11.51(+2.00%)
Jan 27, 2023 575.49 575.49 575.49 575.49 100 +9.37(+1.65%)
Jan 25, 2023 566.12 0 +45.12(+8.66%)
Jan 24, 2023 531.40 531.40 521.00 521.00 5 -18.00(-3.34%)
Jan 23, 2023 531.00 543.40 530.60 539.00 139 +16.00(+3.06%)
Jan 20, 2023 519.82 529.00 519.82 523.00 100 -15.75(-2.92%)
Jan 19, 2023 542.40 542.40 538.75 538.75 190 -11.75(-2.13%)
Jan 18, 2023 550.50 550.50 550.50 550.50 2 +7.50(+1.38%)
Jan 17, 2023 543.91 548.30 534.60 543.00 437 +11.77(+2.21%)
Jan 13, 2023 531.23 531.23 531.23 531.23 100 +10.70(+2.06%)
Jan 11, 2023 520.53 75 +15.53(+3.08%)
Jan 10, 2023 504.68 510.12 504.68 505.00 30 -6.23(-1.22%)
Jan 09, 2023 505.91 511.23 499.32 511.23 119 +16.80(+3.40%)
Jan 06, 2023 494.43 494.43 481.00 494.43 261 -11.57(-2.29%)
Jan 05, 2023 500.30 506.00 494.70 506.00 36 -2.23(-0.44%)
Jan 04, 2023 505.89 508.23 499.00 508.23 45 +24.15(+4.99%)
Jan 03, 2023 494.41 494.41 484.08 484.08 23 -5.42(-1.11%)
Dec 30, 2022 489.50 489.50 489.50 489.50 100 -6.50(-1.31%)
Dec 29, 2022 497.10 497.10 496.00 496.00 160 +6.46(+1.32%)
Dec 28, 2022 475.50 495.50 475.50 489.54 555 +6.04(+1.25%)
Dec 27, 2022 473.90 483.50 473.85 483.50 990 +1.22(+0.25%)
Dec 23, 2022 482.20 482.28 482.20 482.28 100 +3.28(+0.68%)
Dec 22, 2022 470.60 479.00 470.60 479.00 136 -13.25(-2.69%)
Dec 21, 2022 484.63 492.25 471.32 492.25 78 +7.62(+1.57%)
Dec 20, 2022 479.00 484.63 471.62 484.63 225 +11.35(+2.40%)
Dec 19, 2022 479.91 479.91 473.28 473.28 40 -7.72(-1.60%)
Dec 16, 2022 479.95 481.00 479.95 481.00 250 -5.79(-1.19%)
Dec 15, 2022 493.70 493.70 486.79 486.79 507 -19.17(-3.79%)
Dec 14, 2022 511.70 520.50 505.96 505.96 546 -4.54(-0.89%)
Dec 13, 2022 507.40 510.50 507.40 510.50 67 +16.50(+3.34%)
Dec 12, 2022 490.30 500.55 488.50 494.00 61 +7.63(+1.57%)
Dec 09, 2022 487.67 491.01 486.37 486.37 100 -3.63(-0.74%)
Dec 08, 2022 482.96 492.15 481.40 490.00 7,917 -10.66(-2.13%)
Dec 07, 2022 482.38 508.92 482.38 500.66 66 -8.34(-1.64%)
Dec 06, 2022 508.30 509.00 504.67 509.00 128 -17.35(-3.30%)
Dec 05, 2022 533.68 533.68 526.35 526.35 12 -13.06(-2.42%)
Dec 02, 2022 532.70 539.41 532.70 539.41 100 -7.59(-1.39%)
Dec 01, 2022 530.10 554.90 530.10 547.00 34 +30.00(+5.80%)
Nov 30, 2022 515.90 520.35 510.00 517.00 101 +11.00(+2.17%)
Nov 29, 2022 506.00 506.00 506.00 506.00 131 -22.00(-4.17%)
Nov 28, 2022 534.40 534.40 528.00 528.00 48 -3.00(-0.56%)
Nov 23, 2022 531.00 4,009 +9.00(+1.72%)
Nov 22, 2022 517.20 522.00 516.26 522.00 500 +5.00(+0.97%)
Nov 21, 2022 523.10 524.37 515.06 517.00 98 +1.00(+0.19%)
Nov 18, 2022 516.85 516.85 516.00 516.00 100 -8.00(-1.53%)
Nov 17, 2022 505.75 524.00 505.75 524.00 79 -3.00(-0.57%)
Nov 16, 2022 524.37 536.66 515.60 527.00 233 -17.28(-3.17%)
Nov 14, 2022 544.28 0 -3.51(-0.64%)
Nov 11, 2022 547.79 547.79 547.79 547.79 100 +14.79(+2.77%)
Nov 10, 2022 527.69 533.00 514.70 533.00 366 +30.10(+5.99%)
Nov 09, 2022 484.39 505.00 484.39 502.90 19 +15.90(+3.26%)
Nov 07, 2022 487.00 55 +9.30(+1.95%)
Nov 04, 2022 477.70 477.70 477.70 477.70 593 -5.30(-1.10%)
Nov 03, 2022 474.86 483.00 460.00 483.00 87 -15.00(-3.01%)
Nov 02, 2022 483.93 510.81 483.93 498.00 47 +6.00(+1.22%)
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.