Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lonza Group Ag (OP: LZAGF )

565.41 +22.41 (+4.13%)
Streaming Delayed Price Updated: 2:03 PM EDT, Jun 4, 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 (%)
Aug 31, 2022 537.75 546.70 531.00 531.00 142 -26.85(-4.81%)
Aug 30, 2022 553.88 557.85 553.88 557.85 7 +0.85(+0.15%)
Aug 29, 2022 521.00 561.00 521.00 557.00 33 +6.06(+1.10%)
Aug 26, 2022 554.60 554.60 550.94 550.94 100 -8.51(-1.52%)
Aug 23, 2022 559.45 0 -10.55(-1.85%)
Aug 22, 2022 571.23 571.23 570.00 570.00 63 -14.75(-2.52%)
Aug 19, 2022 595.79 595.79 584.75 584.75 100 -10.25(-1.72%)
Aug 18, 2022 586.18 595.04 586.18 595.00 382 +4.00(+0.68%)
Aug 17, 2022 587.15 594.36 587.15 591.00 485 +6.20(+1.06%)
Aug 16, 2022 584.80 584.80 584.80 584.80 2 -21.20(-3.50%)
Aug 15, 2022 611.16 611.16 604.04 606.00 18 -7.87(-1.28%)
Aug 11, 2022 613.87 59 +12.32(+2.05%)
Aug 10, 2022 601.55 601.55 601.55 601.55 475 +12.55(+2.13%)
Aug 09, 2022 600.81 600.81 589.00 589.00 39 -1.00(-0.17%)
Aug 08, 2022 592.86 593.60 585.20 590.00 25 +21.00(+3.69%)
Aug 05, 2022 569.00 569.00 569.00 569.00 100 -26.82(-4.50%)
Aug 04, 2022 602.95 611.27 595.82 595.82 202 +3.04(+0.51%)
Aug 03, 2022 592.78 592.78 592.78 592.78 128 -21.72(-3.53%)
Aug 02, 2022 596.50 614.50 596.18 614.50 163 +19.50(+3.28%)
Aug 01, 2022 611.00 611.00 593.00 595.00 17 -23.00(-3.72%)
Jul 29, 2022 607.40 618.00 593.00 618.00 100 +32.37(+5.53%)
Jul 28, 2022 578.80 597.00 578.80 585.63 12 +17.63(+3.10%)
Jul 27, 2022 547.57 578.99 547.57 568.00 186 -14.35(-2.46%)
Jul 26, 2022 545.10 582.35 543.01 582.35 256 +47.35(+8.85%)
Jul 25, 2022 575.40 575.50 535.00 535.00 153 -36.88(-6.45%)
Jul 22, 2022 581.43 581.43 571.85 571.88 100 -49.62(-7.98%)
Jul 21, 2022 587.00 621.50 587.00 621.50 29 +18.50(+3.07%)
Jul 20, 2022 603.00 612.10 603.00 603.00 45 -1.55(-0.26%)
Jul 19, 2022 595.54 604.55 595.54 604.55 10 +24.55(+4.23%)
Jul 18, 2022 566.11 580.00 566.11 580.00 24 -5.80(-0.99%)
Jul 15, 2022 585.80 585.80 585.80 585.80 100 +31.80(+5.74%)
Jul 14, 2022 555.46 562.25 551.77 554.00 186 -6.00(-1.07%)
Jul 13, 2022 553.73 560.00 553.73 560.00 120 -10.80(-1.89%)
Jul 12, 2022 570.80 570.80 570.80 570.80 145 -6.20(-1.07%)
Jul 08, 2022 577.00 0 +25.48(+4.62%)
Jul 06, 2022 551.52 0 -11.48(-2.04%)
Jul 05, 2022 561.34 563.00 560.43 563.00 225 +14.28(+2.60%)
Jul 01, 2022 548.72 548.72 548.72 548.72 100 +4.87(+0.89%)
Jun 30, 2022 539.30 543.85 517.00 543.85 191 +24.45(+4.71%)
Jun 28, 2022 519.40 158 +0.40(+0.08%)
Jun 27, 2022 519.75 536.00 519.00 519.00 18 -32.10(-5.82%)
Jun 24, 2022 547.99 551.10 521.08 551.10 100 +32.66(+6.30%)
Jun 23, 2022 516.00 518.44 516.00 518.44 25 +8.77(+1.72%)
Jun 22, 2022 513.85 514.59 509.67 509.67 287 +9.63(+1.93%)
Jun 21, 2022 502.29 502.29 500.04 500.04 5 -0.16(-0.03%)
Jun 17, 2022 500.20 500.20 500.20 500.20 100 +1.20(+0.24%)
Jun 16, 2022 499.41 500.00 498.54 499.00 104 -2.20(-0.44%)
Jun 14, 2022 501.20 128 -11.56(-2.25%)
Jun 13, 2022 515.00 535.48 512.76 512.76 168 -21.04(-3.94%)
Jun 10, 2022 533.80 533.80 533.80 533.80 344 -36.45(-6.39%)
Jun 09, 2022 570.25 570.25 570.25 570.25 140 -9.75(-1.68%)
Jun 07, 2022 580.00 0 +10.50(+1.84%)
Jun 06, 2022 569.50 569.50 569.50 569.50 233 -20.50(-3.47%)
Jun 03, 2022 596.00 596.00 579.50 590.00 100 -2.31(-0.39%)
Jun 02, 2022 592.26 592.31 592.26 592.31 3 +0.07(+0.01%)
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.