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 (%)
Dec 29, 2023 417.95 425.75 414.85 419.00 533 +0.00(+0.00%)
Dec 28, 2023 424.85 425.70 411.85 419.00 348 +3.00(+0.72%)
Dec 27, 2023 425.86 425.86 411.30 416.00 432 +6.49(+1.58%)
Dec 26, 2023 409.51 418.00 409.51 409.51 1,217 +9.06(+2.26%)
Dec 22, 2023 423.95 424.62 400.45 400.45 1,064 -1.55(-0.39%)
Dec 21, 2023 406.05 412.67 390.00 402.00 821 -8.27(-2.02%)
Dec 20, 2023 393.13 410.31 387.30 410.27 353 +5.17(+1.28%)
Dec 19, 2023 414.05 415.29 395.35 405.10 1,068 +12.10(+3.08%)
Dec 18, 2023 396.43 399.75 389.00 393.00 1,504 +3.40(+0.87%)
Dec 15, 2023 391.00 398.40 388.50 389.60 1,044 +8.10(+2.12%)
Dec 14, 2023 382.80 389.85 379.80 381.50 1,493 +7.00(+1.87%)
Dec 13, 2023 369.25 375.90 369.20 374.50 1,236 +2.00(+0.54%)
Dec 12, 2023 367.50 377.35 367.50 372.50 853 +3.50(+0.95%)
Dec 11, 2023 365.65 374.05 365.16 369.00 1,867 +0.05(+0.01%)
Dec 08, 2023 370.20 377.95 368.95 368.95 980 -5.55(-1.48%)
Dec 07, 2023 371.25 382.50 369.00 374.50 1,240 -5.50(-1.45%)
Dec 06, 2023 379.10 388.00 377.00 380.00 946 -2.00(-0.52%)
Dec 05, 2023 378.35 386.50 375.00 382.00 1,698 +11.00(+2.96%)
Dec 04, 2023 371.15 381.80 370.70 371.00 2,004 -13.00(-3.39%)
Dec 01, 2023 390.20 391.57 371.70 384.00 955 -4.00(-1.03%)
Nov 30, 2023 390.50 394.48 374.50 388.00 399 -2.50(-0.64%)
Nov 29, 2023 381.15 398.55 376.30 390.50 704 +6.00(+1.56%)
Nov 28, 2023 373.25 393.06 373.25 384.50 641 -6.00(-1.54%)
Nov 27, 2023 398.88 402.23 382.05 390.50 1,106 -15.45(-3.81%)
Nov 24, 2023 392.09 405.95 392.09 405.95 432 +8.45(+2.13%)
Nov 22, 2023 388.40 408.24 387.31 397.50 460 -0.50(-0.13%)
Nov 21, 2023 390.80 409.63 386.05 398.00 429 -14.92(-3.61%)
Nov 20, 2023 406.25 415.05 391.83 412.92 1,425 +12.92(+3.23%)
Nov 17, 2023 393.10 412.05 390.45 400.00 619 +3.00(+0.76%)
Nov 16, 2023 388.25 408.44 386.80 397.00 736 +3.50(+0.89%)
Nov 15, 2023 386.80 405.35 383.50 393.50 444 +12.84(+3.37%)
Nov 14, 2023 380.75 398.65 378.54 380.66 659 +7.66(+2.05%)
Nov 13, 2023 361.25 379.25 360.80 373.00 646 +0.00(+0.00%)
Nov 10, 2023 363.70 380.85 359.54 373.00 744 -1.00(-0.27%)
Nov 09, 2023 389.75 390.50 367.81 374.00 344 +3.50(+0.94%)
Nov 08, 2023 367.05 384.08 361.40 370.50 554 +3.50(+0.95%)
Nov 07, 2023 361.19 379.25 356.70 367.00 1,434 +5.71(+1.58%)
Nov 06, 2023 378.36 378.76 360.94 361.29 3,871 -4.47(-1.22%)
Nov 03, 2023 367.12 379.22 358.70 365.76 1,394 +18.73(+5.40%)
Nov 02, 2023 360.00 361.32 347.03 347.03 889 -1.97(-0.56%)
Nov 01, 2023 361.85 361.85 340.99 349.00 1,637 -11.50(-3.19%)
Oct 31, 2023 356.50 360.50 336.65 360.50 322 +24.47(+7.28%)
Oct 30, 2023 341.65 357.00 336.03 336.03 953 -4.57(-1.34%)
Oct 27, 2023 341.05 357.40 338.50 340.60 1,155 -2.80(-0.82%)
Oct 26, 2023 347.35 359.80 343.40 343.40 735 -6.60(-1.89%)
Oct 25, 2023 355.00 362.15 343.85 350.00 770 -18.00(-4.89%)
Oct 24, 2023 377.25 378.67 359.70 368.00 608 +3.00(+0.82%)
Oct 23, 2023 370.00 372.10 364.38 365.00 953 -6.41(-1.73%)
Oct 20, 2023 377.83 377.83 370.90 371.41 721 -9.09(-2.39%)
Oct 19, 2023 380.00 385.66 378.89 380.50 2,509 -0.25(-0.07%)
Oct 18, 2023 383.75 386.70 379.95 380.75 1,982 -14.25(-3.61%)
Oct 17, 2023 397.00 400.67 393.00 395.00 1,989 -77.50(-16.40%)
Oct 16, 2023 466.45 477.00 466.40 472.50 1,112 +13.50(+2.94%)
Oct 13, 2023 458.62 467.10 458.62 459.00 214 -13.00(-2.75%)
Oct 12, 2023 483.45 483.45 471.05 472.00 644 -6.00(-1.26%)
Oct 11, 2023 478.30 484.25 474.95 478.00 524 -0.50(-0.10%)
Oct 10, 2023 469.95 484.45 469.95 478.50 317 +3.50(+0.74%)
Oct 09, 2023 478.05 478.05 469.00 475.00 534 +6.65(+1.42%)
Oct 06, 2023 460.62 475.11 460.62 468.35 651 +9.35(+2.04%)
Oct 05, 2023 466.50 466.50 454.80 459.00 383 +5.00(+1.10%)
Oct 04, 2023 462.50 462.50 449.95 454.00 248 +5.00(+1.11%)
Oct 03, 2023 447.85 456.20 446.54 449.00 330 -9.00(-1.97%)
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.