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

Lonza Group Ag (OP: LZAGF )

611.43 -44.44 (-6.78%)
Streaming Delayed Price Updated: 2:57 PM EDT, Oct 2, 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 (%)
Oct 01, 2024 655.87 655.87 655.87 655.87 59 +9.76(+1.51%)
Sep 30, 2024 635.00 656.86 624.50 646.10 106 +10.10(+1.59%)
Sep 27, 2024 657.41 657.41 621.70 636.00 100 -0.84(-0.13%)
Sep 26, 2024 636.84 636.84 636.84 636.84 180 +5.84(+0.93%)
Sep 25, 2024 644.99 648.05 616.47 631.00 55 +13.63(+2.21%)
Sep 23, 2024 617.37 0 -11.63(-1.85%)
Sep 20, 2024 629.09 642.55 624.85 629.00 100 -16.00(-2.48%)
Sep 19, 2024 653.56 653.56 624.84 645.00 23 +16.00(+2.54%)
Sep 18, 2024 616.06 629.00 613.00 629.00 26 -3.57(-0.56%)
Sep 17, 2024 643.96 643.96 632.57 632.57 6 -7.02(-1.10%)
Sep 16, 2024 668.75 672.39 639.60 639.60 29 -28.65(-4.29%)
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%)
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.