Lonza Group Ag ADR (OP: LZAGY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	63.79	64.42	63.16	63.37	72,000	+0.59(+0.94%)
Apr 29, 2021	62.81	62.88	62.29	62.78	159,553	+1.79(+2.93%)
Apr 28, 2021	60.80	61.18	60.44	60.99	191,536	+0.09(+0.15%)
Apr 27, 2021	61.20	61.31	60.79	60.90	111,571	+0.16(+0.27%)
Apr 26, 2021	60.79	60.98	60.48	60.73	115,029	-0.37(-0.60%)
Apr 23, 2021	60.80	61.16	60.59	61.10	185,400	+0.03(+0.05%)
Apr 22, 2021	61.53	61.53	60.91	61.07	109,510	+0.39(+0.64%)
Apr 21, 2021	60.09	61.05	60.09	60.68	40,297	+0.29(+0.48%)
Apr 20, 2021	60.44	60.55	59.92	60.39	47,285	-0.54(-0.89%)
Apr 19, 2021	60.58	61.01	60.48	60.93	63,469	-0.10(-0.16%)
Apr 16, 2021	60.34	61.09	60.22	61.03	231,000	-0.13(-0.21%)
Apr 15, 2021	60.86	61.29	60.57	61.16	43,864	+1.13(+1.88%)
Apr 14, 2021	60.66	60.80	59.95	60.03	164,424	+0.15(+0.25%)
Apr 13, 2021	59.05	59.88	59.05	59.88	554,816	+1.81(+3.12%)
Apr 12, 2021	58.13	58.36	57.80	58.07	51,165	-1.32(-2.22%)
Apr 09, 2021	58.89	59.64	58.89	59.39	51,400	+1.26(+2.16%)
Apr 08, 2021	58.19	58.35	57.95	58.13	114,315	+0.47(+0.82%)
Apr 07, 2021	57.68	58.06	57.38	57.66	191,828	+0.26(+0.45%)
Apr 06, 2021	57.77	57.77	57.27	57.40	66,248	-0.99(-1.70%)
Apr 05, 2021	56.99	58.39	56.93	58.39	105,469	+1.41(+2.47%)
Apr 01, 2021	56.90	56.98	56.54	56.98	262,800	+1.29(+2.32%)
Mar 31, 2021	56.09	56.31	55.69	55.69	435,520	-0.21(-0.38%)
Mar 30, 2021	56.69	56.72	55.81	55.90	444,840	-2.14(-3.69%)
Mar 29, 2021	58.30	58.40	57.81	58.04	50,361	-0.59(-1.01%)
Mar 26, 2021	58.32	58.63	57.96	58.63	70,300	+0.22(+0.38%)
Mar 25, 2021	58.65	58.71	57.97	58.41	96,744	-0.83(-1.40%)
Mar 24, 2021	59.73	59.73	59.15	59.24	47,632	-0.46(-0.77%)
Mar 23, 2021	60.20	60.29	59.50	59.70	72,685	+0.10(+0.16%)
Mar 22, 2021	58.88	59.82	58.88	59.60	96,580	+1.20(+2.06%)
Mar 19, 2021	57.93	58.56	57.85	58.40	67,300	+0.59(+1.02%)
Mar 18, 2021	58.58	58.66	57.81	57.81	42,345	-1.25(-2.12%)
Mar 17, 2021	58.35	59.33	58.00	59.06	89,940	-0.69(-1.15%)
Mar 16, 2021	59.56	60.49	59.33	59.75	93,145	+0.83(+1.41%)
Mar 15, 2021	58.60	59.00	58.12	58.92	58,086	-0.17(-0.29%)
Mar 12, 2021	58.77	59.09	58.52	59.09	49,900	-0.64(-1.07%)
Mar 11, 2021	59.63	59.94	59.24	59.73	54,568	+1.28(+2.19%)
Mar 10, 2021	58.54	58.87	58.28	58.45	63,434	-0.08(-0.14%)
Mar 09, 2021	58.00	58.89	58.00	58.53	134,095	+1.10(+1.92%)
Mar 08, 2021	58.06	58.37	57.43	57.43	90,964	-0.78(-1.34%)
Mar 05, 2021	57.73	58.23	56.78	58.21	74,700	+0.05(+0.08%)
Mar 04, 2021	59.57	59.70	57.65	58.16	83,232	-3.20(-5.21%)
Mar 03, 2021	61.62	61.81	60.91	61.36	64,255	-1.85(-2.93%)
Mar 02, 2021	63.52	63.84	62.98	63.21	55,265	+0.16(+0.25%)
Mar 01, 2021	62.95	63.37	62.79	63.05	70,362	-0.35(-0.55%)
Feb 26, 2021	64.00	64.18	63.04	63.40	58,600	-0.58(-0.91%)
Feb 25, 2021	64.89	65.07	63.81	63.98	72,032	-1.72(-2.62%)
Feb 24, 2021	65.20	65.75	64.92	65.70	85,115	+0.97(+1.50%)
Feb 23, 2021	64.81	65.25	64.33	64.73	74,801	-1.00(-1.52%)
Feb 22, 2021	66.03	66.31	65.72	65.73	70,497	-0.84(-1.26%)
Feb 19, 2021	67.25	67.53	66.57	66.57	91,900	-1.48(-2.17%)
Feb 18, 2021	67.93	68.30	67.46	68.05	54,730	+0.17(+0.25%)
Feb 17, 2021	67.75	68.28	67.72	67.88	56,921	-0.87(-1.27%)
Feb 16, 2021	68.97	69.07	68.40	68.75	52,345	+0.14(+0.20%)
Feb 12, 2021	68.06	68.68	68.06	68.61	83,600	+0.81(+1.19%)
Feb 11, 2021	67.34	68.00	67.34	67.80	60,477	+0.84(+1.25%)
Feb 10, 2021	66.93	67.22	66.55	66.96	53,281	+0.69(+1.04%)
Feb 09, 2021	65.17	66.28	65.13	66.27	69,857	+1.17(+1.80%)
Feb 08, 2021	63.53	67.00	63.08	65.10	141,019	+2.37(+3.79%)
Feb 05, 2021	62.89	63.13	62.43	62.73	68,500	-0.88(-1.38%)
Feb 04, 2021	63.31	63.95	63.03	63.60	44,956	-0.02(-0.03%)
Feb 03, 2021	63.68	64.40	63.21	63.62	82,580	-0.24(-0.38%)
Feb 02, 2021	64.12	64.39	63.58	63.86	86,664	-0.20(-0.31%)

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.