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

Lonza Group Ag (OP: LZAGF )

588.25 +6.25 (+1.07%)
Streaming Delayed Price Updated: 2:06 PM EDT, May 13, 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 (%)
Feb 29, 2024 527.19 527.19 519.00 521.00 864 -9.00(-1.70%)
Feb 28, 2024 521.25 530.00 521.25 530.00 15 +0.00(+0.00%)
Feb 27, 2024 528.75 530.00 521.00 530.00 82 +10.70(+2.06%)
Feb 26, 2024 529.70 529.70 518.00 519.30 18 -13.20(-2.48%)
Feb 23, 2024 529.76 532.50 519.00 532.50 145 +5.50(+1.04%)
Feb 22, 2024 528.30 528.40 515.60 527.00 1,673 +12.00(+2.33%)
Feb 21, 2024 515.00 515.00 515.00 515.00 1 +3.00(+0.59%)
Feb 20, 2024 517.00 517.00 512.00 512.00 377 -15.00(-2.85%)
Feb 16, 2024 521.40 527.00 511.00 527.00 141 +4.00(+0.76%)
Feb 15, 2024 516.00 528.12 516.00 523.00 478 -2.61(-0.50%)
Feb 14, 2024 515.70 525.61 514.00 525.61 3,420 +25.61(+5.12%)
Feb 13, 2024 505.00 505.00 491.50 500.00 115 -18.90(-3.64%)
Feb 12, 2024 502.44 518.90 502.44 518.90 26 +6.90(+1.35%)
Feb 09, 2024 503.90 515.40 502.60 512.00 100 +3.00(+0.59%)
Feb 08, 2024 506.60 516.96 501.00 509.00 124 +10.50(+2.11%)
Feb 07, 2024 508.92 508.92 493.15 498.50 40,546 -12.50(-2.45%)
Feb 06, 2024 512.90 521.07 507.08 511.00 834 -4.95(-0.96%)
Feb 05, 2024 515.95 515.95 502.00 515.95 280 +14.95(+2.98%)
Feb 02, 2024 505.00 505.00 490.85 501.00 215 -4.00(-0.79%)
Feb 01, 2024 503.79 505.00 489.80 505.00 842 +16.07(+3.29%)
Jan 31, 2024 492.90 504.35 488.93 488.93 255 -7.57(-1.52%)
Jan 30, 2024 508.30 508.50 495.60 496.50 37 -9.89(-1.95%)
Jan 29, 2024 500.31 511.40 498.00 506.39 648 +17.39(+3.56%)
Jan 26, 2024 491.40 497.02 485.06 489.00 342 +66.05(+15.62%)
Jan 25, 2024 439.00 439.00 422.95 422.95 247 -24.05(-5.38%)
Jan 24, 2024 446.05 447.00 434.90 447.00 200 +24.00(+5.67%)
Jan 23, 2024 432.75 435.00 423.00 423.00 13,346 +0.25(+0.06%)
Jan 22, 2024 428.05 433.20 422.75 422.75 1,317 -1.25(-0.29%)
Jan 19, 2024 416.65 424.00 409.00 424.00 504 +2.00(+0.47%)
Jan 18, 2024 428.15 428.15 413.40 422.00 1,251 +3.50(+0.84%)
Jan 17, 2024 412.90 418.50 409.54 418.50 374 -12.00(-2.79%)
Jan 16, 2024 430.75 435.65 424.75 430.50 2,648 +3.30(+0.77%)
Jan 12, 2024 430.85 437.75 427.20 427.20 10,527 -0.45(-0.11%)
Jan 11, 2024 434.48 437.43 426.30 427.65 633 +5.30(+1.25%)
Jan 10, 2024 428.75 433.15 422.35 422.35 635 +6.60(+1.59%)
Jan 09, 2024 410.30 425.75 410.30 415.75 255 +1.75(+0.42%)
Jan 08, 2024 404.75 415.50 404.75 414.00 1,776 +9.00(+2.22%)
Jan 05, 2024 406.70 410.20 401.20 405.00 1,678 -12.70(-3.04%)
Jan 04, 2024 413.25 418.38 406.00 417.70 801 +12.05(+2.97%)
Jan 03, 2024 411.41 416.20 405.25 405.65 442 -7.55(-1.83%)
Jan 02, 2024 412.50 421.50 412.50 413.20 3,033 -5.80(-1.38%)
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%)
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.