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

LogicBio Therapeutics, Inc. - Common Stock (NQ: LOGC )

2.070 UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 15, 2022 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 (%)
Jan 31, 2020 10.02 10.08 9.800 9.870 55,300 -0.11(-1.10%)
Jan 30, 2020 9.930 10.07 9.650 9.980 61,255 +0.07(+0.71%)
Jan 29, 2020 9.600 10.19 9.500 9.910 101,868 +0.46(+4.87%)
Jan 28, 2020 9.610 9.868 9.400 9.450 142,434 +0.07(+0.75%)
Jan 27, 2020 8.720 9.800 8.700 9.380 334,148 +0.71(+8.19%)
Jan 24, 2020 8.870 9.130 8.570 8.670 199,500 +0.01(+0.12%)
Jan 23, 2020 8.720 9.480 8.370 8.660 476,738 +1.02(+13.35%)
Jan 22, 2020 7.790 7.790 7.600 7.640 15,939 -0.12(-1.55%)
Jan 21, 2020 7.850 8.110 7.720 7.760 47,771 +0.05(+0.65%)
Jan 17, 2020 7.620 7.780 7.540 7.710 58,600 +0.19(+2.53%)
Jan 16, 2020 7.290 7.670 7.200 7.520 46,134 +0.11(+1.48%)
Jan 15, 2020 7.340 7.468 7.220 7.410 44,377 +0.12(+1.65%)
Jan 14, 2020 7.420 7.450 7.100 7.290 74,795 -0.09(-1.22%)
Jan 13, 2020 7.200 7.460 6.980 7.380 63,800 +0.25(+3.51%)
Jan 10, 2020 7.350 7.390 7.000 7.130 85,900 +0.07(+0.99%)
Jan 09, 2020 6.910 7.202 6.800 7.060 28,253 +0.19(+2.77%)
Jan 08, 2020 7.380 7.490 6.830 6.870 69,952 -0.53(-7.16%)
Jan 07, 2020 7.650 7.857 7.400 7.400 27,242 -0.23(-3.01%)
Jan 06, 2020 7.430 7.810 7.350 7.630 65,789 +0.25(+3.39%)
Jan 03, 2020 7.410 7.550 7.350 7.380 18,200 -0.11(-1.47%)
Jan 02, 2020 7.340 7.490 7.010 7.490 51,707 +0.29(+4.03%)
Dec 31, 2019 7.230 7.368 6.930 7.200 101,500 -0.02(-0.28%)
Dec 30, 2019 7.120 7.250 6.900 7.220 72,656 +0.13(+1.83%)
Dec 27, 2019 7.020 7.155 6.760 7.090 89,400 +0.08(+1.14%)
Dec 26, 2019 7.600 7.700 6.524 7.010 107,452 -0.59(-7.76%)
Dec 24, 2019 7.640 7.646 7.548 7.600 24,900 -0.04(-0.52%)
Dec 23, 2019 7.700 7.700 7.420 7.640 88,696 -0.06(-0.78%)
Dec 20, 2019 7.740 7.780 7.600 7.700 83,800 -0.04(-0.52%)
Dec 19, 2019 7.780 7.850 7.600 7.740 41,094 -0.03(-0.39%)
Dec 18, 2019 7.790 7.900 7.650 7.770 49,539 -0.03(-0.38%)
Dec 17, 2019 7.950 8.000 7.690 7.800 48,665 -0.13(-1.70%)
Dec 16, 2019 7.740 8.000 7.600 7.935 80,496 +0.28(+3.73%)
Dec 13, 2019 7.970 8.000 7.400 7.650 59,100 -0.32(-4.02%)
Dec 12, 2019 8.200 8.227 7.840 7.970 41,114 -0.23(-2.80%)
Dec 11, 2019 8.300 8.455 7.950 8.200 58,653 +0.00(+0.06%)
Dec 10, 2019 7.720 8.380 7.720 8.195 127,548 +0.53(+6.84%)
Dec 09, 2019 7.980 7.990 7.610 7.670 148,909 +0.01(+0.13%)
Dec 06, 2019 7.510 7.730 7.410 7.660 47,600 +0.06(+0.79%)
Dec 05, 2019 7.750 7.834 7.350 7.600 87,682 -0.08(-1.04%)
Dec 04, 2019 7.750 7.750 7.650 7.680 22,202 -0.08(-1.03%)
Dec 03, 2019 7.820 7.930 7.670 7.760 49,083 -0.06(-0.77%)
Dec 02, 2019 8.000 8.000 7.630 7.820 78,234 -0.22(-2.74%)
Nov 29, 2019 7.810 8.250 7.800 8.040 87,100 -0.16(-1.95%)
Nov 27, 2019 8.100 8.210 6.850 8.200 106,200 +0.04(+0.49%)
Nov 26, 2019 8.500 8.500 8.150 8.160 60,920 -0.29(-3.43%)
Nov 25, 2019 9.500 9.890 8.210 8.450 104,654 -0.30(-3.43%)
Nov 22, 2019 8.900 8.990 8.650 8.750 16,700 -0.13(-1.46%)
Nov 21, 2019 9.010 9.095 8.510 8.880 245,550 -0.04(-0.45%)
Nov 20, 2019 8.980 9.120 8.800 8.920 28,006 +0.01(+0.11%)
Nov 19, 2019 9.230 9.250 8.770 8.910 50,121 -0.20(-2.20%)
Nov 18, 2019 9.250 9.530 9.040 9.110 44,081 -0.14(-1.51%)
Nov 15, 2019 9.300 9.300 9.190 9.250 17,300 -0.09(-0.96%)
Nov 14, 2019 9.490 9.500 9.300 9.340 8,230 -0.11(-1.16%)
Nov 13, 2019 9.570 9.770 9.450 9.450 21,184 -0.10(-1.05%)
Nov 12, 2019 9.560 9.750 9.500 9.550 16,612 -0.06(-0.62%)
Nov 11, 2019 9.590 9.674 9.370 9.610 29,409 +0.24(+2.56%)
Nov 08, 2019 9.500 9.900 9.310 9.370 39,600 -0.50(-5.07%)
Nov 07, 2019 10.01 10.01 9.800 9.870 8,684 -0.04(-0.40%)
Nov 06, 2019 10.00 10.00 9.900 9.910 14,037 -0.16(-1.59%)
Nov 05, 2019 10.17 10.21 10.00 10.07 11,622 -0.01(-0.10%)
Nov 04, 2019 10.15 10.44 10.05 10.08 13,125 +0.07(+0.70%)
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.