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 (%)
Nov 15, 2022 2.070 0 +0.01(+0.49%)
Nov 14, 2022 2.060 2.070 2.060 2.060 214,457 -0.01(-0.48%)
Nov 11, 2022 2.060 2.070 2.060 2.070 81,798 +0.01(+0.49%)
Nov 10, 2022 2.060 2.070 2.060 2.060 68,999 +0.00(+0.00%)
Nov 09, 2022 2.060 2.070 2.060 2.060 68,171 -0.01(-0.48%)
Nov 08, 2022 2.060 2.070 2.060 2.070 81,554 +0.00(+0.00%)
Nov 07, 2022 2.060 2.070 2.050 2.070 138,918 +0.00(+0.00%)
Nov 04, 2022 2.060 2.070 2.060 2.070 193,734 +0.00(+0.00%)
Nov 03, 2022 2.050 2.070 2.050 2.070 482,176 +0.02(+0.98%)
Nov 02, 2022 2.060 2.070 2.050 2.050 391,684 -0.01(-0.49%)
Nov 01, 2022 2.050 2.070 2.050 2.060 408,840 +0.01(+0.49%)
Oct 31, 2022 2.050 2.060 2.050 2.050 587,518 -0.01(-0.49%)
Oct 28, 2022 2.050 2.060 2.050 2.060 403,917 +0.00(+0.00%)
Oct 27, 2022 2.050 2.060 2.050 2.060 464,036 +0.01(+0.49%)
Oct 26, 2022 2.050 2.060 2.050 2.050 210,273 -0.01(-0.49%)
Oct 25, 2022 2.050 2.060 2.050 2.060 275,899 +0.00(+0.00%)
Oct 24, 2022 2.050 2.060 2.050 2.060 192,097 +0.00(+0.00%)
Oct 21, 2022 2.060 2.060 2.050 2.060 108,379 +0.00(+0.00%)
Oct 20, 2022 2.040 2.060 2.040 2.060 170,118 +0.01(+0.49%)
Oct 19, 2022 2.040 2.060 2.040 2.050 508,565 +0.00(+0.00%)
Oct 18, 2022 2.040 2.050 2.040 2.050 260,988 +0.00(+0.00%)
Oct 17, 2022 2.040 2.050 2.030 2.050 699,642 +0.00(+0.00%)
Oct 14, 2022 2.030 2.050 2.030 2.050 213,906 +0.01(+0.49%)
Oct 13, 2022 2.030 2.040 2.030 2.040 438,774 +0.00(+0.00%)
Oct 12, 2022 2.030 2.040 2.030 2.040 313,592 +0.01(+0.49%)
Oct 11, 2022 2.030 2.040 2.030 2.030 254,089 +0.00(+0.00%)
Oct 10, 2022 2.030 2.040 2.030 2.030 512,374 +0.00(+0.00%)
Oct 07, 2022 2.020 2.037 2.020 2.030 763,252 +0.00(+0.00%)
Oct 06, 2022 2.020 2.030 2.020 2.030 671,606 +0.00(+0.25%)
Oct 05, 2022 2.010 2.030 2.010 2.025 892,729 +0.00(+0.25%)
Oct 04, 2022 2.010 2.030 2.000 2.020 3,441,583 +0.01(+0.50%)
Oct 03, 2022 2.030 2.030 2.010 2.010 14,426,209 +1.74(+637.61%)
Sep 30, 2022 0.2925 0.3030 0.2725 0.2725 102,699 -0.01(-4.32%)
Sep 29, 2022 0.3100 0.3200 0.2721 0.2848 121,721 -0.01(-4.20%)
Sep 28, 2022 0.2820 0.3030 0.2573 0.2973 237,433 +0.01(+5.28%)
Sep 27, 2022 0.3000 0.3045 0.2801 0.2824 111,470 -0.01(-1.94%)
Sep 26, 2022 0.2750 0.3045 0.2750 0.2880 91,036 +0.00(+0.07%)
Sep 23, 2022 0.3000 0.3170 0.2822 0.2878 301,048 -0.01(-3.84%)
Sep 22, 2022 0.3100 0.3200 0.2800 0.2993 177,458 -0.01(-3.45%)
Sep 21, 2022 0.3470 0.3500 0.3008 0.3100 172,577 -0.04(-10.59%)
Sep 20, 2022 0.3900 0.3900 0.3400 0.3467 85,616 -0.03(-8.76%)
Sep 19, 2022 0.3900 0.3900 0.3500 0.3800 96,879 +0.02(+4.11%)
Sep 16, 2022 0.3900 0.3900 0.3650 0.3650 74,102 -0.01(-2.67%)
Sep 15, 2022 0.3700 0.3899 0.3700 0.3750 63,822 +0.01(+1.35%)
Sep 14, 2022 0.3700 0.3947 0.3620 0.3700 120,083 +0.01(+2.78%)
Sep 13, 2022 0.4000 0.4000 0.3600 0.3600 135,099 -0.02(-5.34%)
Sep 12, 2022 0.3749 0.4200 0.3582 0.3803 277,701 +0.02(+5.06%)
Sep 09, 2022 0.3500 0.3800 0.3500 0.3620 151,057 -0.00(-0.11%)
Sep 08, 2022 0.3800 0.3800 0.3500 0.3624 62,703 -0.00(-0.71%)
Sep 07, 2022 0.3700 0.3736 0.3400 0.3650 135,531 +0.02(+4.29%)
Sep 06, 2022 0.3492 0.3719 0.3400 0.3500 192,749 -0.01(-2.78%)
Sep 02, 2022 0.3477 0.3669 0.3400 0.3600 55,718 +0.02(+4.35%)
Sep 01, 2022 0.3679 0.3729 0.3400 0.3450 130,088 -0.01(-3.74%)
Aug 31, 2022 0.3549 0.3700 0.3410 0.3584 140,552 +0.00(+0.90%)
Aug 30, 2022 0.3600 0.3700 0.3500 0.3552 111,307 -0.02(-4.62%)
Aug 29, 2022 0.3640 0.3800 0.3521 0.3724 88,318 +0.01(+2.34%)
Aug 26, 2022 0.4065 0.4065 0.3516 0.3639 220,070 -0.01(-2.47%)
Aug 25, 2022 0.3832 0.3832 0.3668 0.3731 125,156 -0.00(-0.80%)
Aug 24, 2022 0.3832 0.3832 0.3606 0.3761 72,119 -0.01(-1.85%)
Aug 23, 2022 0.3868 0.3980 0.3703 0.3832 155,885 +0.00(+0.84%)
Aug 22, 2022 0.4000 0.4025 0.3400 0.3800 442,791 -0.01(-2.56%)
Aug 19, 2022 0.3900 0.3979 0.3800 0.3900 175,480 -0.01(-2.48%)
Aug 18, 2022 0.4300 0.4300 0.3800 0.3999 273,994 -0.00(-0.52%)
Aug 17, 2022 0.4296 0.4296 0.3900 0.4020 466,895 -0.02(-4.29%)
Aug 16, 2022 0.5300 0.5300 0.4100 0.4200 1,072,113 -0.10(-18.45%)
Aug 15, 2022 0.6000 0.6200 0.5000 0.5150 496,825 -0.10(-16.92%)
Aug 12, 2022 0.6800 0.6868 0.6000 0.6199 298,071 -0.05(-8.08%)
Aug 11, 2022 0.6300 0.6744 0.6100 0.6744 298,353 +0.07(+12.38%)
Aug 10, 2022 0.6278 0.6278 0.5500 0.6001 164,748 +0.02(+3.47%)
Aug 09, 2022 0.6274 0.6277 0.5735 0.5800 196,557 -0.04(-6.45%)
Aug 08, 2022 0.4950 0.6250 0.4925 0.6200 411,745 +0.13(+25.33%)
Aug 05, 2022 0.4800 0.4950 0.4341 0.4947 287,095 +0.03(+7.54%)
Aug 04, 2022 0.4300 0.4600 0.4100 0.4600 170,742 +0.04(+9.52%)
Aug 03, 2022 0.4200 0.4400 0.3901 0.4200 247,692 +0.02(+5.00%)
Aug 02, 2022 0.4300 0.4300 0.3961 0.4000 126,623 +0.00(+0.00%)
Aug 01, 2022 0.4100 0.4400 0.3939 0.4000 266,948 +0.01(+1.91%)
Jul 29, 2022 0.4099 0.4099 0.3800 0.3925 63,754 +0.00(+0.82%)
Jul 28, 2022 0.4100 0.4126 0.3800 0.3893 101,441 -0.00(-0.43%)
Jul 27, 2022 0.4000 0.4200 0.3800 0.3910 76,339 +0.01(+1.56%)
Jul 26, 2022 0.4000 0.4098 0.3800 0.3850 90,116 -0.02(-5.43%)
Jul 25, 2022 0.4095 0.4180 0.3684 0.4071 70,045 +0.00(+1.12%)
Jul 22, 2022 0.4080 0.4100 0.3900 0.4026 74,114 +0.00(+0.55%)
Jul 21, 2022 0.4149 0.4200 0.4000 0.4004 121,789 -0.00(-0.50%)
Jul 20, 2022 0.3900 0.4295 0.3900 0.4024 285,160 +0.00(+0.15%)
Jul 19, 2022 0.4100 0.4100 0.4000 0.4018 270,452 +0.00(+0.25%)
Jul 18, 2022 0.4230 0.4230 0.3825 0.4008 187,453 +0.01(+2.77%)
Jul 15, 2022 0.4000 0.4100 0.3801 0.3900 95,813 +0.01(+2.01%)
Jul 14, 2022 0.4045 0.4180 0.3821 0.3823 50,247 -0.02(-4.66%)
Jul 13, 2022 0.4100 0.4100 0.3817 0.4010 130,699 +0.00(+0.25%)
Jul 12, 2022 0.3800 0.4098 0.3800 0.4000 90,560 +0.02(+4.82%)
Jul 11, 2022 0.4000 0.4100 0.3700 0.3816 169,761 -0.02(-4.60%)
Jul 08, 2022 0.3910 0.4200 0.3910 0.4000 120,346 +0.00(+0.25%)
Jul 07, 2022 0.4000 0.4100 0.3950 0.3990 74,497 +0.00(+0.99%)
Jul 06, 2022 0.3910 0.4380 0.3910 0.3951 91,998 -0.00(-1.23%)
Jul 05, 2022 0.4100 0.4599 0.3965 0.4000 301,717 +0.00(+0.88%)
Jul 01, 2022 0.3500 0.4100 0.3500 0.3965 303,762 +0.05(+13.16%)
Jun 30, 2022 0.3966 0.3966 0.3500 0.3504 328,821 -0.04(-10.18%)
Jun 29, 2022 0.4300 0.4380 0.3900 0.3901 159,790 -0.03(-6.11%)
Jun 28, 2022 0.4221 0.4479 0.4071 0.4155 113,545 -0.02(-4.53%)
Jun 27, 2022 0.4500 0.4600 0.4351 0.4352 111,510 +0.01(+1.21%)
Jun 24, 2022 0.4480 0.4493 0.4241 0.4300 198,826 +0.01(+2.38%)
Jun 23, 2022 0.4215 0.4370 0.4130 0.4200 43,043 -0.00(-0.94%)
Jun 22, 2022 0.4100 0.4319 0.4070 0.4240 130,435 +0.01(+2.42%)
Jun 21, 2022 0.4500 0.4500 0.3887 0.4140 303,268 +0.04(+9.96%)
Jun 17, 2022 0.4200 0.4680 0.3651 0.3765 488,733 -0.04(-9.01%)
Jun 16, 2022 0.4380 0.4865 0.4013 0.4138 273,462 -0.02(-4.96%)
Jun 15, 2022 0.4100 0.5100 0.3865 0.4354 232,455 +0.03(+7.48%)
Jun 14, 2022 0.4439 0.4500 0.4012 0.4051 206,845 -0.04(-9.07%)
Jun 13, 2022 0.5100 0.5113 0.4302 0.4455 282,563 -0.04(-8.07%)
Jun 10, 2022 0.5000 0.5149 0.4600 0.4846 136,211 -0.02(-4.51%)
Jun 09, 2022 0.4900 0.5085 0.4480 0.5075 171,275 +0.03(+6.22%)
Jun 08, 2022 0.4800 0.5000 0.4530 0.4778 255,878 +0.04(+8.49%)
Jun 07, 2022 0.4926 0.5163 0.4400 0.4404 422,230 -0.06(-11.90%)
Jun 06, 2022 0.5175 0.5300 0.4820 0.4999 185,187 -0.01(-1.98%)
Jun 03, 2022 0.5000 0.5200 0.4850 0.5100 76,757 +0.01(+2.00%)
Jun 02, 2022 0.5100 0.5300 0.4900 0.5000 125,629 +0.01(+2.59%)
Jun 01, 2022 0.5100 0.5400 0.4850 0.4874 170,357 -0.01(-2.50%)
May 31, 2022 0.4800 0.5500 0.4702 0.4999 392,928 +0.02(+4.80%)
May 27, 2022 0.4700 0.4900 0.4499 0.4770 200,941 +0.03(+5.98%)
May 26, 2022 0.4700 0.4950 0.4301 0.4501 302,475 +0.01(+2.90%)
May 25, 2022 0.4162 0.4886 0.4130 0.4374 154,465 +0.02(+5.07%)
May 24, 2022 0.4512 0.4700 0.4031 0.4163 158,437 -0.04(-9.62%)
May 23, 2022 0.4550 0.5100 0.4422 0.4606 272,225 +0.02(+5.30%)
May 20, 2022 0.4250 0.4790 0.4200 0.4374 353,799 +0.01(+2.03%)
May 19, 2022 0.4050 0.4400 0.4000 0.4287 437,224 +0.01(+2.68%)
May 18, 2022 0.4180 0.4300 0.4012 0.4175 173,197 -0.01(-1.74%)
May 17, 2022 0.4400 0.4500 0.4100 0.4249 418,370 -0.01(-1.21%)
May 16, 2022 0.4401 0.4650 0.4200 0.4301 472,712 +0.00(+0.02%)
May 13, 2022 0.3900 0.4500 0.3698 0.4300 768,016 +0.05(+14.64%)
May 12, 2022 0.3600 0.3875 0.3422 0.3751 1,056,830 -0.03(-6.25%)
May 11, 2022 0.4500 0.4800 0.4000 0.4001 1,128,873 -0.06(-13.94%)
May 10, 2022 0.5801 0.6300 0.4620 0.4649 4,373,720 -0.20(-30.33%)
May 09, 2022 0.8400 0.8888 0.6300 0.6673 63,544,716 +0.17(+34.35%)
May 06, 2022 0.5600 0.5616 0.4902 0.4967 86,356 -0.05(-9.72%)
May 05, 2022 0.5915 0.5915 0.5450 0.5502 94,993 -0.05(-8.30%)
May 04, 2022 0.5700 0.6400 0.5251 0.6000 188,895 +0.04(+7.16%)
May 03, 2022 0.4900 0.5599 0.4900 0.5599 210,074 +0.09(+19.10%)
May 02, 2022 0.4500 0.4800 0.4228 0.4701 224,705 +0.03(+6.84%)
Apr 29, 2022 0.4677 0.4900 0.4244 0.4400 86,455 -0.03(-5.96%)
Apr 28, 2022 0.4600 0.4680 0.4300 0.4679 129,841 +0.02(+4.68%)
Apr 27, 2022 0.4200 0.4310 0.4200 0.4470 260,058 +0.05(+11.47%)
Apr 26, 2022 0.5238 0.5400 0.3932 0.4010 456,384 -0.14(-25.74%)
Apr 25, 2022 0.5521 0.6114 0.5300 0.5400 200,761 -0.03(-5.10%)
Apr 22, 2022 0.5900 0.6130 0.5500 0.5690 135,292 -0.03(-5.64%)
Apr 21, 2022 0.6163 0.6300 0.5800 0.6030 406,657 -0.00(-0.33%)
Apr 20, 2022 0.6100 0.6100 0.6001 0.6050 140,191 -0.01(-0.84%)
Apr 19, 2022 0.6461 0.6556 0.6006 0.6101 227,567 +0.00(+0.68%)
Apr 18, 2022 0.6535 0.6700 0.6007 0.6060 222,768 -0.07(-10.12%)
Apr 14, 2022 0.6600 0.6742 0.6201 0.6742 174,228 +0.01(+2.01%)
Apr 13, 2022 0.6600 0.6750 0.6500 0.6609 93,707 -0.00(-0.59%)
Apr 12, 2022 0.6700 0.6850 0.6500 0.6648 193,005 -0.01(-1.17%)
Apr 11, 2022 0.6800 0.7000 0.6600 0.6727 134,988 -0.01(-1.09%)
Apr 08, 2022 0.7000 0.7400 0.6801 0.6801 91,147 -0.02(-2.37%)
Apr 07, 2022 0.7011 0.7349 0.6901 0.6966 45,773 +0.00(+0.52%)
Apr 06, 2022 0.7200 0.7400 0.6900 0.6930 67,371 -0.03(-3.75%)
Apr 05, 2022 0.7300 0.7480 0.7200 0.7200 153,451 -0.02(-2.44%)
Apr 04, 2022 0.7200 0.7443 0.6800 0.7380 209,987 +0.02(+3.20%)
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.