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 (%)
Mar 31, 2023 597.47 602.30 596.00 596.00 535 -3.70(-0.62%)
Mar 30, 2023 591.20 600.80 588.00 599.70 111 +21.50(+3.72%)
Mar 29, 2023 576.30 587.79 576.00 578.20 648 +7.80(+1.37%)
Mar 28, 2023 586.25 589.60 567.00 570.40 228 -14.60(-2.50%)
Mar 27, 2023 584.88 596.60 577.40 585.00 122 +5.00(+0.86%)
Mar 24, 2023 581.62 586.27 564.43 580.00 100 -13.20(-2.23%)
Mar 23, 2023 581.30 593.20 581.30 593.20 27 +16.40(+2.84%)
Mar 22, 2023 589.80 591.20 576.80 576.80 50 -0.50(-0.09%)
Mar 21, 2023 586.80 587.70 577.30 577.30 99 +8.70(+1.53%)
Mar 20, 2023 572.22 581.40 567.08 568.60 135 -11.20(-1.93%)
Mar 17, 2023 567.99 579.80 567.05 579.80 197 -0.66(-0.11%)
Mar 16, 2023 558.91 580.46 558.91 580.46 100 +22.46(+4.03%)
Mar 15, 2023 552.70 565.50 552.70 558.00 299 -20.53(-3.55%)
Mar 14, 2023 580.30 581.32 566.77 578.53 165 +9.03(+1.59%)
Mar 13, 2023 568.70 582.95 568.70 569.50 223 -2.62(-0.46%)
Mar 10, 2023 569.03 585.35 569.03 572.11 100 +2.84(+0.50%)
Mar 09, 2023 566.48 584.40 566.48 569.27 847 -9.73(-1.68%)
Mar 08, 2023 583.97 583.97 573.75 579.00 1,124 -3.76(-0.65%)
Mar 07, 2023 589.50 600.98 582.76 582.76 37 -26.34(-4.32%)
Mar 06, 2023 591.50 611.80 591.50 609.10 50 +0.10(+0.02%)
Mar 03, 2023 599.75 610.40 596.70 609.00 163 +7.67(+1.28%)
Mar 02, 2023 594.52 602.23 586.70 601.33 43 +13.06(+2.22%)
Mar 01, 2023 606.30 606.30 588.21 588.26 317 -6.35(-1.07%)
Feb 28, 2023 608.30 608.30 594.61 594.61 28 -18.29(-2.98%)
Feb 27, 2023 606.60 613.96 606.60 612.90 64 +14.65(+2.45%)
Feb 24, 2023 605.08 607.30 597.67 598.25 692 -10.75(-1.77%)
Feb 23, 2023 622.60 622.60 609.00 609.00 92 -4.20(-0.68%)
Feb 22, 2023 616.60 616.70 607.00 613.20 38,435 +2.11(+0.34%)
Feb 21, 2023 607.92 612.08 604.07 611.10 123 +4.10(+0.67%)
Feb 17, 2023 605.30 607.00 605.30 607.00 100 -0.20(-0.03%)
Feb 16, 2023 599.25 607.20 590.08 607.20 1,253 +7.48(+1.25%)
Feb 15, 2023 592.78 599.75 592.78 599.72 12 +7.59(+1.28%)
Feb 14, 2023 591.21 595.88 591.21 592.13 155 +7.43(+1.27%)
Feb 13, 2023 593.00 593.00 584.70 584.70 11 -21.10(-3.48%)
Feb 10, 2023 602.42 605.80 602.42 605.80 100 +2.56(+0.42%)
Feb 09, 2023 603.24 603.24 603.24 603.24 5 +4.04(+0.67%)
Feb 08, 2023 599.20 599.20 599.20 599.20 24 -0.62(-0.10%)
Feb 07, 2023 599.82 599.82 591.85 599.82 26 +13.69(+2.34%)
Feb 06, 2023 588.95 588.95 586.13 586.13 4 -12.87(-2.15%)
Feb 03, 2023 595.92 599.00 590.54 599.00 100 -7.20(-1.19%)
Feb 02, 2023 600.21 606.20 600.21 606.20 7 +43.19(+7.67%)
Feb 01, 2023 574.00 576.06 563.01 563.01 207 +5.01(+0.90%)
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%)
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.