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

Lonza Group Ag (OP: LZAGF )

579.00 -20.02 (-3.34%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 17, 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 (%)
May 28, 2021 646.43 649.94 644.84 649.94 110 +15.51(+2.44%)
May 27, 2021 639.66 640.15 634.43 634.43 133 -11.69(-1.81%)
May 26, 2021 646.12 646.12 646.12 646.12 30 +4.46(+0.69%)
May 25, 2021 641.66 641.66 641.66 641.66 31 -16.14(-2.45%)
May 24, 2021 639.00 657.80 639.00 657.80 80 +21.18(+3.33%)
May 20, 2021 636.62 636.62 636.62 820 +21.02(+3.41%)
May 19, 2021 618.01 618.01 615.60 615.60 95 -14.37(-2.28%)
May 18, 2021 628.33 629.97 628.33 629.97 3 -1.12(-0.18%)
May 17, 2021 630.46 631.09 630.46 631.09 6 +30.89(+5.15%)
May 14, 2021 600.20 600.20 600.20 600.20 100 +13.45(+2.29%)
May 13, 2021 586.75 586.75 586.75 586.75 60 -30.80(-4.99%)
May 12, 2021 609.81 617.55 609.81 617.55 718 +1.55(+0.25%)
May 11, 2021 618.18 619.10 616.00 616.00 172 -12.71(-2.02%)
May 10, 2021 634.10 634.10 619.67 628.71 27 -9.17(-1.44%)
May 07, 2021 637.46 637.88 637.46 637.88 100 -0.24(-0.04%)
May 06, 2021 635.32 638.12 630.32 638.12 48 -6.88(-1.07%)
May 05, 2021 643.18 656.65 643.18 645.00 8 +11.39(+1.80%)
May 04, 2021 626.50 633.61 626.50 633.61 1,002 -16.87(-2.59%)
May 03, 2021 650.00 650.48 650.00 650.48 1,076 +12.48(+1.96%)
Apr 30, 2021 637.07 644.80 637.07 638.00 100 +9.83(+1.56%)
Apr 29, 2021 626.91 628.17 625.61 628.17 19 +15.38(+2.51%)
Apr 28, 2021 612.80 612.80 612.80 612.80 2 -2.13(-0.35%)
Apr 27, 2021 610.48 614.93 609.75 614.93 1,131 +8.82(+1.46%)
Apr 26, 2021 607.98 610.73 606.10 606.11 12 -0.65(-0.11%)
Apr 23, 2021 609.68 609.99 606.76 606.76 100 -9.39(-1.52%)
Apr 22, 2021 612.56 616.15 610.09 616.15 425 +5.31(+0.87%)
Apr 21, 2021 601.94 610.84 601.94 610.84 21 +8.30(+1.38%)
Apr 20, 2021 606.24 606.24 602.54 602.54 2 -2.95(-0.49%)
Apr 19, 2021 608.47 611.50 605.49 605.49 709 -5.55(-0.91%)
Apr 16, 2021 605.57 611.04 605.57 611.04 200 -1.96(-0.32%)
Apr 15, 2021 602.00 613.00 602.00 613.00 40 +9.00(+1.49%)
Apr 14, 2021 600.00 608.51 600.00 604.00 57 +25.57(+4.42%)
Apr 13, 2021 578.43 578.43 578.43 40 +0.00(+0.00%)
Apr 12, 2021 581.47 583.82 578.43 578.43 63 -19.56(-3.27%)
Apr 09, 2021 587.00 597.99 587.00 597.99 300 +12.99(+2.22%)
Apr 08, 2021 584.50 585.00 582.13 585.00 113 +3.49(+0.60%)
Apr 07, 2021 581.51 581.51 581.51 581.51 16 +3.51(+0.61%)
Apr 06, 2021 575.60 578.00 575.60 578.00 865 -7.77(-1.33%)
Apr 05, 2021 585.77 585.77 585.77 585.77 21 +16.77(+2.95%)
Apr 01, 2021 568.33 570.68 568.01 569.00 300 +10.39(+1.86%)
Mar 31, 2021 561.23 561.23 558.61 558.61 57 +0.32(+0.06%)
Mar 30, 2021 562.84 565.46 558.29 558.29 279 -28.40(-4.84%)
Mar 26, 2021 586.69 586.69 586.69 0 -9.85(-1.65%)
Mar 24, 2021 596.54 596.54 596.54 0 -2.46(-0.41%)
Mar 23, 2021 600.06 602.29 599.00 599.00 23 -0.49(-0.08%)
Mar 22, 2021 596.59 599.49 588.30 599.49 18 +9.49(+1.61%)
Mar 18, 2021 590.00 590.00 590.00 0 -2.65(-0.45%)
Mar 17, 2021 584.33 592.65 581.91 592.65 83 -10.60(-1.76%)
Mar 16, 2021 597.92 603.25 593.05 603.25 1,995 +11.25(+1.90%)
Mar 15, 2021 585.23 597.23 585.23 592.00 875 +0.30(+0.05%)
Mar 12, 2021 584.96 591.70 584.96 591.70 100 -8.30(-1.38%)
Mar 11, 2021 594.45 600.00 594.45 600.00 148 +16.26(+2.79%)
Mar 10, 2021 584.65 586.59 583.74 583.74 166 -4.26(-0.72%)
Mar 09, 2021 583.46 589.84 583.46 588.00 1,646 +5.63(+0.97%)
Mar 08, 2021 582.87 582.87 575.90 582.37 34 +2.37(+0.41%)
Mar 05, 2021 577.47 580.00 569.62 580.00 100 -7.99(-1.36%)
Mar 04, 2021 597.65 597.65 581.89 587.99 69 -31.56(-5.09%)
Mar 03, 2021 612.35 619.55 610.44 619.55 16 -8.57(-1.36%)
Mar 02, 2021 636.97 639.10 628.12 628.12 425 -5.80(-0.91%)
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.