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

Lonza Group Ag (OP: LZAGF )

668.25 +14.55 (+2.23%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 13, 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 (%)
Sep 13, 2024 631.85 668.25 631.85 668.25 100 +14.55(+2.23%)
Sep 12, 2024 639.48 653.70 618.05 653.70 17 -6.59(-1.00%)
Sep 11, 2024 660.29 660.29 660.29 660.29 541 +10.29(+1.58%)
Sep 10, 2024 648.66 650.00 648.66 650.00 117 +24.25(+3.88%)
Sep 09, 2024 654.55 654.55 625.75 625.75 32 -2.76(-0.44%)
Sep 06, 2024 657.39 661.00 628.51 628.51 100 -0.49(-0.08%)
Sep 05, 2024 633.40 648.63 618.75 629.00 448 -11.00(-1.72%)
Sep 04, 2024 617.73 649.40 614.15 640.00 470 -15.80(-2.41%)
Sep 03, 2024 655.80 658.65 655.80 655.80 120 -2.20(-0.33%)
Aug 30, 2024 670.05 670.05 637.38 658.00 100 -1.00(-0.15%)
Aug 29, 2024 669.96 669.96 637.65 659.00 26 +12.25(+1.89%)
Aug 28, 2024 671.48 671.48 640.50 646.75 91 +14.85(+2.35%)
Aug 27, 2024 653.90 667.85 631.90 631.90 14 -35.39(-5.30%)
Aug 26, 2024 656.66 667.29 638.05 667.29 23 +32.14(+5.06%)
Aug 23, 2024 667.77 667.77 635.15 635.15 100 -36.70(-5.46%)
Aug 22, 2024 671.85 671.85 661.29 671.85 367 +34.93(+5.48%)
Aug 21, 2024 646.30 646.30 636.92 636.92 49 -16.58(-2.54%)
Aug 20, 2024 653.11 670.85 653.11 653.50 130 +36.40(+5.90%)
Aug 19, 2024 649.37 649.37 617.10 617.10 89 -30.57(-4.72%)
Aug 16, 2024 647.67 647.67 636.25 647.67 100 +12.67(+2.00%)
Aug 15, 2024 635.85 635.85 615.10 635.00 93 -20.40(-3.11%)
Aug 14, 2024 655.40 655.40 655.40 655.40 10 +40.40(+6.57%)
Aug 13, 2024 613.19 615.00 610.00 615.00 178 +7.80(+1.28%)
Aug 12, 2024 607.95 607.95 607.20 607.20 12 -59.28(-8.89%)
Aug 09, 2024 641.70 666.48 631.95 666.48 121 +6.88(+1.04%)
Aug 08, 2024 658.85 659.60 658.85 659.60 17 -6.88(-1.03%)
Aug 07, 2024 650.07 666.48 631.25 666.48 107 +9.67(+1.47%)
Aug 06, 2024 645.65 656.81 628.09 656.81 25 +0.98(+0.15%)
Aug 05, 2024 655.83 661.40 601.20 655.83 12 -12.98(-1.94%)
Aug 02, 2024 657.02 671.95 649.15 668.81 154 +10.67(+1.62%)
Aug 01, 2024 678.20 678.20 647.76 658.14 506 -19.61(-2.89%)
Jul 31, 2024 674.09 677.75 644.76 677.75 10 +26.15(+4.01%)
Jul 30, 2024 651.60 651.60 651.60 651.60 30 -8.40(-1.27%)
Jul 29, 2024 649.15 668.89 639.61 660.00 248 -18.80(-2.77%)
Jul 26, 2024 654.33 678.80 650.00 678.80 100 +45.80(+7.24%)
Jul 25, 2024 645.72 645.72 607.20 633.00 679 +43.00(+7.29%)
Jul 24, 2024 563.05 596.23 563.05 590.00 23 +8.00(+1.37%)
Jul 23, 2024 566.12 582.00 566.12 582.00 222 +9.00(+1.57%)
Jul 22, 2024 559.79 573.00 559.79 573.00 14 +3.85(+0.68%)
Jul 19, 2024 569.15 569.15 569.15 569.15 100 -10.85(-1.87%)
Jul 18, 2024 599.08 599.08 568.06 580.00 60 +17.96(+3.19%)
Jul 17, 2024 579.70 588.80 559.45 562.04 301 -24.03(-4.10%)
Jul 16, 2024 559.38 586.07 557.75 586.07 30 +9.27(+1.61%)
Jul 15, 2024 581.46 581.46 562.00 576.80 40 -5.20(-0.89%)
Jul 12, 2024 582.00 582.95 564.59 582.00 100 +0.00(+0.00%)
Jul 11, 2024 584.51 584.51 563.80 582.00 128 +10.00(+1.75%)
Jul 10, 2024 566.65 575.00 545.55 572.00 265 +5.00(+0.88%)
Jul 09, 2024 574.26 574.26 564.10 567.00 89 -8.00(-1.39%)
Jul 08, 2024 565.87 575.00 546.88 575.00 37 +12.18(+2.16%)
Jul 05, 2024 562.82 562.82 555.40 562.82 100 +7.82(+1.41%)
Jul 03, 2024 550.00 564.40 538.40 555.00 100 +32.81(+6.28%)
Jul 02, 2024 546.91 546.91 522.19 522.19 7 -15.81(-2.94%)
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.