Yahoo

Mail

Singapore markets open in 8 hours 45 minutes

Straits Times Index
3,041.29
-79.29(-2.54%)
S&P 500
4,597.78
-57.49(-1.23%)
Dow
34,677.51
-458.43(-1.30%)
Nasdaq
15,585.69
-197.14(-1.25%)
BTC-USD
56,998.29
-59.71(-0.10%)
CMC Crypto 200
1,461.80
+19.02(+1.32%)

COVID

Singapore’s long-awaited opening is flopping even before Omicron

Lonza Group Ltd (LZAGY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

80.15

+1.03

(+1.30%)

As of 11:00AM EST. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Nov 2021	81.74	82.26	80.15	80.15	80.15	18,892
29 Nov 2021	78.70	79.57	78.30	79.12	79.12	61,300
26 Nov 2021	81.18	81.34	79.69	79.79	79.79	20,700
24 Nov 2021	74.84	75.43	74.69	75.21	75.21	31,600
23 Nov 2021	76.69	76.84	75.52	75.92	75.92	37,800
22 Nov 2021	81.33	81.33	79.40	79.46	79.46	59,200
19 Nov 2021	82.20	82.53	81.32	81.37	81.37	22,000
18 Nov 2021	80.50	80.66	79.93	80.35	80.35	43,500
17 Nov 2021	79.28	79.75	79.09	79.56	79.56	32,000
16 Nov 2021	78.95	79.52	78.78	79.09	79.09	25,700
15 Nov 2021	79.70	79.70	78.90	78.90	78.90	33,600
12 Nov 2021	79.08	80.09	78.85	79.82	79.82	16,400
11 Nov 2021	78.32	78.88	78.32	78.79	78.79	33,000
10 Nov 2021	79.20	80.12	79.08	79.20	79.20	26,900
09 Nov 2021	79.45	79.73	78.84	79.66	79.66	28,100
08 Nov 2021	78.63	78.73	78.14	78.30	78.30	27,400
05 Nov 2021	79.60	79.60	77.63	78.00	78.00	45,700
04 Nov 2021	83.62	84.58	83.50	84.58	84.58	24,000
03 Nov 2021	84.63	84.68	83.84	84.65	84.65	30,000
02 Nov 2021	84.49	85.18	84.49	84.54	84.54	26,400
01 Nov 2021	82.90	83.83	82.77	83.74	83.74	48,200
29 Oct 2021	82.66	82.84	81.68	82.43	82.43	25,500
28 Oct 2021	83.05	83.47	82.63	83.21	83.21	22,100
27 Oct 2021	83.77	83.88	82.06	82.10	82.10	25,300
26 Oct 2021	82.21	82.21	81.71	81.93	81.93	36,600
25 Oct 2021	81.16	81.66	81.16	81.55	81.55	84,600
22 Oct 2021	82.24	82.55	82.17	82.26	82.26	86,300
21 Oct 2021	81.06	81.99	80.96	81.93	81.93	36,100
20 Oct 2021	80.64	80.90	79.83	79.83	79.83	22,100
19 Oct 2021	78.32	78.35	78.10	78.27	78.27	22,300
18 Oct 2021	78.28	78.54	78.28	78.44	78.44	30,500
15 Oct 2021	77.66	78.47	77.66	78.21	78.21	49,400
14 Oct 2021	77.41	77.96	77.41	77.86	77.86	57,500
13 Oct 2021	77.20	78.04	77.20	77.96	77.96	47,800
12 Oct 2021	75.55	75.55	74.84	75.00	75.00	25,800
11 Oct 2021	73.99	75.10	73.87	74.42	74.42	27,200
08 Oct 2021	74.23	74.81	73.98	74.51	74.51	36,500
07 Oct 2021	74.80	75.47	74.76	75.03	75.03	41,000
06 Oct 2021	74.97	75.85	74.71	75.57	75.57	49,400
05 Oct 2021	75.14	75.53	75.05	75.08	75.08	45,200
04 Oct 2021	75.60	75.61	74.45	74.71	74.71	50,800
01 Oct 2021	74.76	75.02	74.50	74.92	74.92	82,900
30 Sep 2021	75.01	75.31	74.57	74.82	74.82	37,300
29 Sep 2021	75.72	75.79	74.25	74.54	74.54	38,900
28 Sep 2021	74.77	75.17	73.95	74.93	74.93	36,500
27 Sep 2021	77.81	78.17	77.51	77.95	77.95	31,700
24 Sep 2021	80.28	80.51	80.14	80.19	80.19	27,600
23 Sep 2021	82.65	82.69	81.52	82.07	82.07	89,100
22 Sep 2021	81.46	82.54	81.26	81.86	81.86	56,900
21 Sep 2021	81.57	82.16	81.51	81.85	81.85	40,600
20 Sep 2021	79.13	80.59	78.95	79.96	79.96	52,700
17 Sep 2021	82.46	82.51	80.93	81.00	81.00	67,400
16 Sep 2021	83.66	84.25	83.52	84.25	84.25	37,500
15 Sep 2021	83.73	83.88	83.47	83.65	83.65	28,200
14 Sep 2021	84.10	84.69	84.10	84.28	84.28	26,100
13 Sep 2021	83.95	84.06	82.33	82.60	82.60	19,500
10 Sep 2021	83.95	83.95	82.90	83.31	83.31	30,500
09 Sep 2021	84.19	84.19	83.66	83.90	83.90	18,600
08 Sep 2021	83.30	83.69	83.15	83.38	83.38	103,900
07 Sep 2021	84.69	84.69	83.85	84.04	84.04	25,600
03 Sep 2021	83.90	84.30	83.69	84.22	84.22	25,400
02 Sep 2021	84.96	85.01	84.71	84.76	84.76	54,400
01 Sep 2021	83.54	84.75	83.44	84.53	84.53	89,900
31 Aug 2021	85.36	85.36	84.34	84.38	84.38	105,600
30 Aug 2021	84.43	85.00	84.39	85.00	85.00	93,600
27 Aug 2021	84.34	86.31	84.24	85.40	85.40	87,900
26 Aug 2021	83.06	83.58	82.77	83.41	83.41	234,200
25 Aug 2021	83.58	84.17	83.58	84.09	84.09	17,300
24 Aug 2021	84.05	84.29	83.83	84.00	84.00	30,000
23 Aug 2021	83.29	84.04	83.22	84.01	84.01	20,800
20 Aug 2021	82.57	83.32	82.57	83.32	83.32	24,800
19 Aug 2021	80.50	81.95	80.44	81.56	81.56	42,900
18 Aug 2021	82.15	82.34	81.69	81.69	81.69	27,600
17 Aug 2021	80.53	80.85	80.20	80.74	80.74	33,800
16 Aug 2021	79.28	79.96	79.06	79.73	79.73	26,300
13 Aug 2021	78.35	79.17	78.35	79.08	79.08	27,500
12 Aug 2021	77.71	78.47	77.71	78.32	78.32	23,500
11 Aug 2021	78.45	79.08	78.12	78.24	78.24	22,100
10 Aug 2021	78.47	78.70	77.74	78.19	78.19	88,300
09 Aug 2021	78.21	78.21	77.40	77.84	77.84	29,900
06 Aug 2021	77.40	77.77	77.10	77.54	77.54	28,000
05 Aug 2021	79.38	79.44	78.99	79.32	79.32	22,000
04 Aug 2021	79.79	79.83	79.24	79.52	79.52	34,200
03 Aug 2021	79.55	79.84	79.30	79.79	79.79	86,000
02 Aug 2021	78.35	79.08	77.92	78.50	78.50	88,400
30 Jul 2021	77.79	78.02	77.55	77.92	77.92	56,600
29 Jul 2021	75.80	76.69	75.67	76.36	76.36	195,900
28 Jul 2021	74.88	75.47	74.71	75.15	75.15	47,600
27 Jul 2021	74.62	75.17	74.33	74.86	74.86	80,200
26 Jul 2021	75.14	75.18	74.55	75.18	75.18	17,000
23 Jul 2021	75.63	77.04	75.31	76.56	76.56	45,800
22 Jul 2021	73.11	73.91	73.11	73.82	73.82	31,300
21 Jul 2021	71.83	72.54	71.62	72.36	72.36	45,700
20 Jul 2021	71.18	71.56	71.18	71.40	71.40	25,200
19 Jul 2021	71.11	71.79	71.11	71.68	71.68	23,500
16 Jul 2021	71.30	71.76	71.16	71.25	71.25	25,600
15 Jul 2021	71.26	71.38	70.95	71.25	71.25	29,600
14 Jul 2021	71.62	72.50	71.62	72.37	72.37	13,100
13 Jul 2021	72.78	73.04	72.41	72.71	72.71	20,400
12 Jul 2021	73.50	73.61	73.01	73.29	73.29	26,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,041.29-79.29(-2.54%)

S&P 5004,597.78-57.49(-1.23%)

Dow34,677.51-458.43(-1.30%)

Nasdaq15,585.69-197.14(-1.25%)

BTC-USD56,998.29-59.71(-0.10%)

CMC Crypto 2001,461.80+19.02(+1.32%)

Singapore’s long-awaited opening is flopping even before Omicron

Lonza Group Ltd (LZAGY)

Straits Times Index
3,041.29
-79.29(-2.54%)

S&P 500
4,597.78
-57.49(-1.23%)

Dow
34,677.51
-458.43(-1.30%)

Nasdaq
15,585.69
-197.14(-1.25%)

BTC-USD
56,998.29
-59.71(-0.10%)

CMC Crypto 200
1,461.80
+19.02(+1.32%)