Yahoo

Mail

Singapore markets closed

Straits Times Index
3,230.55
+21.37(+0.67%)
Nikkei
26,781.68
+176.84(+0.66%)
Hang Seng
20,697.36
+581.16(+2.89%)
FTSE 100
7,585.46
+20.54(+0.27%)
BTC-USD
29,026.40
+349.26(+1.22%)
CMC Crypto 200
625.79
-3.71(-0.59%)

COMPANIES

Zilingo’s fired CEO Ankiti Bose responds to questions of mystery payments

Lonza Group AG (LZAGY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

59.84

+2.38

(+4.14%)

At close: 03:52PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 May 2022	59.21	60.16	59.21	59.84	59.84	89,200
26 May 2022	57.21	57.64	57.15	57.46	57.46	66,600
25 May 2022	57.08	57.26	56.55	56.76	56.76	91,600
24 May 2022	58.43	58.43	57.37	57.91	57.91	110,300
23 May 2022	57.18	57.60	57.00	57.26	57.26	101,100
20 May 2022	56.67	56.79	55.83	56.43	56.43	68,200
19 May 2022	53.75	55.22	53.72	54.98	54.98	219,300
18 May 2022	53.73	54.29	53.52	53.71	53.71	53,800
17 May 2022	55.33	55.69	55.14	55.60	55.60	94,900
16 May 2022	54.64	55.20	54.33	54.53	54.53	98,700
13 May 2022	54.55	55.25	54.55	54.88	54.88	114,300
12 May 2022	52.22	53.57	51.94	52.73	52.73	144,600
11 May 2022	51.91	53.74	51.78	52.36	52.36	139,300
10 May 2022	52.99	53.50	52.25	52.60	52.60	229,800
09 May 2022	53.20	53.36	51.94	52.03	52.03	139,100
09 May 2022	0.313 Dividend
06 May 2022	55.93	56.17	55.00	55.31	55.00	151,400
05 May 2022	58.29	58.29	56.60	57.36	57.04	106,700
04 May 2022	57.79	58.55	57.05	58.55	58.22	78,200
03 May 2022	57.83	58.40	57.68	57.98	57.65	101,000
02 May 2022	58.22	58.64	57.60	57.98	57.65	98,800
29 Apr 2022	59.55	60.16	58.49	58.84	58.51	61,000
28 Apr 2022	59.67	59.69	58.80	59.52	59.18	83,600
27 Apr 2022	58.90	59.69	58.51	59.18	58.85	82,500
26 Apr 2022	61.68	61.75	59.66	59.66	59.32	109,000
25 Apr 2022	62.48	62.55	61.49	62.28	61.93	58,700
22 Apr 2022	65.21	65.21	63.95	64.46	64.10	49,300
21 Apr 2022	66.24	66.35	65.09	65.24	64.87	54,000
20 Apr 2022	66.74	67.45	66.68	66.93	66.55	38,100
19 Apr 2022	66.52	67.07	66.32	66.79	66.41	58,300
18 Apr 2022	68.02	69.56	68.00	68.80	68.41	50,700
14 Apr 2022	70.20	70.24	69.11	69.40	69.01	48,000
13 Apr 2022	70.57	70.84	70.13	70.23	69.83	78,400
12 Apr 2022	71.91	72.18	70.85	71.02	70.62	50,900
11 Apr 2022	71.39	72.26	71.19	71.64	71.23	48,200
08 Apr 2022	72.01	72.09	71.56	71.85	71.44	70,500
07 Apr 2022	72.18	72.91	72.00	72.85	72.44	57,200
06 Apr 2022	72.50	72.77	72.04	72.46	72.05	54,800
05 Apr 2022	73.36	73.47	72.90	73.16	72.75	51,000
04 Apr 2022	72.91	73.17	72.79	73.02	72.61	57,200
01 Apr 2022	72.27	72.92	72.19	72.70	72.29	44,300
31 Mar 2022	73.27	73.53	72.49	72.49	72.08	38,400
30 Mar 2022	72.29	72.99	72.09	72.44	72.03	60,000
29 Mar 2022	72.50	72.76	71.74	72.26	71.85	47,100
28 Mar 2022	70.15	70.93	69.96	70.59	70.19	43,200
25 Mar 2022	70.79	70.79	69.97	70.19	69.79	124,200
24 Mar 2022	70.52	70.62	70.11	70.30	69.90	84,300
23 Mar 2022	70.58	71.34	70.32	70.72	70.32	45,800
22 Mar 2022	70.33	71.46	70.33	71.24	70.84	57,400
21 Mar 2022	71.06	71.95	70.65	71.71	71.30	80,100
18 Mar 2022	69.93	71.42	69.75	71.40	71.00	59,300
17 Mar 2022	70.19	71.31	70.11	70.74	70.34	55,600
16 Mar 2022	69.02	69.59	68.52	69.59	69.20	63,500
15 Mar 2022	66.80	67.02	65.90	66.61	66.23	106,500
14 Mar 2022	65.60	67.38	65.60	66.44	66.06	76,600
11 Mar 2022	65.39	65.55	64.45	64.45	64.09	48,200
10 Mar 2022	65.51	65.85	64.41	65.14	64.77	68,300
09 Mar 2022	64.96	66.71	64.79	66.29	65.91	72,100
08 Mar 2022	62.96	63.83	62.01	62.83	62.47	125,800
07 Mar 2022	67.09	67.36	64.79	64.93	64.56	97,400
04 Mar 2022	66.98	67.16	65.88	66.61	66.23	54,600
03 Mar 2022	69.33	69.45	68.27	68.80	68.41	82,400
02 Mar 2022	69.54	70.48	69.35	70.09	69.69	123,100
01 Mar 2022	69.79	70.66	69.05	69.40	69.01	106,100
28 Feb 2022	69.26	69.52	68.43	68.91	68.52	80,600
25 Feb 2022	67.64	68.44	67.30	68.43	68.04	63,600
24 Feb 2022	64.94	66.96	64.88	66.65	66.27	91,500
23 Feb 2022	66.72	66.72	65.59	65.68	65.31	72,100
22 Feb 2022	65.35	66.32	65.30	65.75	65.38	64,800
18 Feb 2022	65.49	65.60	64.53	64.91	64.54	38,700
17 Feb 2022	67.22	67.22	66.14	66.44	66.06	93,600
16 Feb 2022	66.41	66.75	66.13	66.75	66.37	47,700
15 Feb 2022	66.31	66.44	65.84	66.06	65.69	81,900
14 Feb 2022	64.82	65.30	64.60	65.14	64.77	68,200
11 Feb 2022	66.95	67.00	65.54	65.81	65.44	50,800
10 Feb 2022	66.83	68.59	66.72	67.33	66.95	50,000
09 Feb 2022	68.11	68.27	67.42	67.72	67.34	42,900
08 Feb 2022	65.88	66.43	65.56	66.39	66.01	60,600
07 Feb 2022	67.48	67.81	67.26	67.37	66.99	50,800
04 Feb 2022	67.33	67.90	67.15	67.63	67.25	52,400
03 Feb 2022	68.39	68.49	67.72	67.87	67.49	131,900
02 Feb 2022	69.83	70.13	69.48	69.85	69.45	210,700
01 Feb 2022	69.57	69.71	68.75	69.71	69.32	74,900
31 Jan 2022	66.68	68.86	66.68	68.86	68.47	71,100
28 Jan 2022	67.16	67.98	66.48	67.98	67.60	76,100
27 Jan 2022	65.92	66.06	65.15	65.47	65.10	93,000
26 Jan 2022	64.51	65.81	64.51	65.07	64.70	96,100
25 Jan 2022	66.07	66.55	65.52	66.29	65.91	74,400
24 Jan 2022	67.44	67.84	66.34	67.73	67.35	95,200
21 Jan 2022	70.68	70.92	69.76	70.05	69.65	67,400
20 Jan 2022	71.35	71.73	70.64	70.93	70.53	203,400
19 Jan 2022	71.08	71.90	71.04	71.41	71.01	163,100
18 Jan 2022	71.37	71.76	70.46	70.70	70.30	198,900
14 Jan 2022	72.01	72.26	70.57	70.99	70.59	82,900
13 Jan 2022	74.39	74.39	72.47	72.91	72.50	53,800
12 Jan 2022	74.20	74.69	73.89	74.59	74.17	48,400
11 Jan 2022	73.82	74.27	73.36	74.21	73.79	74,200
10 Jan 2022	73.46	73.89	72.87	73.64	73.22	72,000
07 Jan 2022	77.33	77.79	77.14	77.67	77.23	48,200
06 Jan 2022	76.83	77.18	76.30	76.62	76.19	44,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,230.55+21.37(+0.67%)

Nikkei26,781.68+176.84(+0.66%)

Hang Seng20,697.36+581.16(+2.89%)

FTSE 1007,585.46+20.54(+0.27%)

BTC-USD29,026.40+349.26(+1.22%)

CMC Crypto 200625.79-3.71(-0.59%)

Zilingo’s fired CEO Ankiti Bose responds to questions of mystery payments

Lonza Group AG (LZAGY)

Straits Times Index
3,230.55
+21.37(+0.67%)

Nikkei
26,781.68
+176.84(+0.66%)

Hang Seng
20,697.36
+581.16(+2.89%)

FTSE 100
7,585.46
+20.54(+0.27%)

BTC-USD
29,026.40
+349.26(+1.22%)

CMC Crypto 200
625.79
-3.71(-0.59%)