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

Lonza Group Ag (OP: LZAGF )

551.65 +3.09 (+0.56%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 31, 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, 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%)
Mar 01, 2021 632.50 633.92 632.00 633.92 36 +2.79(+0.44%)
Feb 26, 2021 634.00 634.63 631.13 631.13 400 -16.64(-2.57%)
Feb 25, 2021 647.77 647.77 647.77 647.77 9 -4.87(-0.75%)
Feb 23, 2021 652.64 652.64 652.64 0 -9.67(-1.46%)
Feb 22, 2021 662.73 662.73 662.31 662.31 232 -13.25(-1.96%)
Feb 19, 2021 672.62 675.56 672.42 675.56 100 -0.69(-0.10%)
Feb 17, 2021 676.25 676.25 676.25 0 -12.72(-1.85%)
Feb 16, 2021 685.00 688.97 684.50 688.97 14 +3.97(+0.58%)
Feb 12, 2021 684.47 685.23 681.74 685.00 100 +12.46(+1.85%)
Feb 11, 2021 675.91 679.16 672.54 672.54 160 +2.38(+0.35%)
Feb 10, 2021 670.00 671.50 669.25 670.16 369 +7.37(+1.11%)
Feb 09, 2021 651.42 662.80 651.42 662.80 83 +2.80(+0.42%)
Feb 08, 2021 633.99 660.00 630.50 660.00 444 +32.00(+5.10%)
Feb 05, 2021 630.46 630.46 625.70 628.00 100 -10.58(-1.66%)
Feb 04, 2021 637.89 638.58 637.89 638.58 12 +3.58(+0.56%)
Feb 03, 2021 639.67 639.67 630.65 635.00 350 -8.39(-1.30%)
Feb 02, 2021 641.02 643.43 641.02 643.39 91 +6.42(+1.01%)
Feb 01, 2021 636.97 642.33 636.97 636.97 808 -5.40(-0.84%)
Jan 29, 2021 644.99 644.99 642.16 642.37 100 +0.78(+0.12%)
Jan 28, 2021 650.93 650.93 641.59 641.59 392 -33.91(-5.02%)
Jan 27, 2021 650.02 675.50 645.00 675.50 738 -6.25(-0.92%)
Jan 26, 2021 680.06 681.75 680.06 681.75 89 -6.25(-0.91%)
Jan 25, 2021 682.52 688.00 678.78 688.00 265 +7.25(+1.07%)
Jan 22, 2021 676.20 680.75 676.20 680.75 300 +10.12(+1.51%)
Jan 21, 2021 677.07 677.07 670.63 670.63 125 -0.50(-0.07%)
Jan 20, 2021 667.30 671.13 667.00 671.13 326 +22.25(+3.43%)
Jan 19, 2021 654.64 654.64 648.88 648.88 7 -14.16(-2.14%)
Jan 15, 2021 663.45 663.45 655.97 663.04 100 -2.20(-0.33%)
Jan 14, 2021 664.14 665.24 658.63 665.24 317 -7.56(-1.12%)
Jan 13, 2021 670.08 672.80 668.00 672.80 153 +10.18(+1.54%)
Jan 12, 2021 660.97 662.81 659.48 662.62 247 -1.10(-0.17%)
Jan 11, 2021 664.79 665.99 659.18 663.72 168 -4.37(-0.65%)
Jan 08, 2021 663.94 670.07 663.73 668.09 500 +7.77(+1.18%)
Jan 07, 2021 659.60 660.32 652.61 660.32 575 +11.87(+1.83%)
Jan 06, 2021 649.13 658.00 648.45 648.45 218 -11.60(-1.76%)
Jan 05, 2021 657.48 662.00 655.00 660.05 488 +13.79(+2.13%)
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.