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 (%)
Jun 30, 2021 4.290 4.470 4.150 4.440 173,427 +0.15(+3.50%)
Jun 29, 2021 4.500 4.530 4.250 4.290 162,054 -0.19(-4.24%)
Jun 28, 2021 4.570 4.880 4.420 4.480 424,605 +0.06(+1.36%)
Jun 25, 2021 4.450 4.490 4.275 4.420 1,946,297 +0.01(+0.23%)
Jun 24, 2021 4.170 4.440 4.050 4.410 367,616 +0.31(+7.56%)
Jun 23, 2021 4.070 4.140 4.000 4.100 171,497 +0.07(+1.74%)
Jun 22, 2021 4.180 4.200 3.940 4.030 268,756 -0.14(-3.36%)
Jun 21, 2021 4.110 4.200 4.000 4.170 202,237 +0.12(+2.96%)
Jun 18, 2021 4.130 4.147 3.960 4.050 223,660 -0.06(-1.46%)
Jun 17, 2021 4.240 4.260 4.110 4.110 209,422 -0.14(-3.29%)
Jun 16, 2021 4.410 4.510 4.160 4.250 265,734 -0.18(-4.06%)
Jun 15, 2021 4.460 4.530 4.250 4.430 443,264 -0.01(-0.23%)
Jun 14, 2021 4.650 4.671 4.440 4.440 232,476 -0.15(-3.27%)
Jun 11, 2021 4.800 4.800 4.580 4.590 225,497 -0.26(-5.36%)
Jun 10, 2021 4.770 4.937 4.620 4.850 150,171 +0.05(+1.04%)
Jun 09, 2021 4.710 5.000 4.710 4.800 205,633 +0.12(+2.56%)
Jun 08, 2021 4.600 4.700 4.470 4.680 242,382 +0.19(+4.23%)
Jun 07, 2021 5.140 5.190 4.400 4.490 960,876 -0.19(-4.06%)
Jun 04, 2021 4.870 4.890 4.650 4.680 93,005 -0.15(-3.11%)
Jun 03, 2021 4.660 4.860 4.510 4.830 158,155 +0.15(+3.21%)
Jun 02, 2021 4.710 4.870 4.580 4.680 139,796 +0.15(+3.31%)
Jun 01, 2021 4.390 4.580 4.330 4.530 123,150 +0.16(+3.66%)
May 28, 2021 4.440 4.580 4.360 4.370 82,376 -0.04(-0.91%)
May 27, 2021 4.390 4.460 4.320 4.410 55,962 +0.05(+1.15%)
May 26, 2021 4.180 4.445 4.140 4.360 119,082 +0.22(+5.31%)
May 25, 2021 4.240 4.395 4.110 4.140 115,092 -0.04(-0.96%)
May 24, 2021 4.350 4.400 4.110 4.180 110,571 -0.16(-3.69%)
May 21, 2021 4.500 4.578 4.320 4.340 105,667 -0.10(-2.25%)
May 20, 2021 4.340 4.590 4.320 4.440 119,527 +0.11(+2.54%)
May 19, 2021 4.540 4.740 4.300 4.330 109,638 -0.29(-6.28%)
May 18, 2021 4.740 4.820 4.610 4.620 101,397 -0.10(-2.12%)
May 17, 2021 4.760 4.850 4.640 4.720 123,923 -0.02(-0.42%)
May 14, 2021 4.520 4.860 4.425 4.740 173,436 +0.31(+7.00%)
May 13, 2021 4.550 4.571 4.340 4.430 130,072 -0.11(-2.42%)
May 12, 2021 4.600 4.700 4.510 4.540 118,607 -0.17(-3.61%)
May 11, 2021 4.520 4.745 4.520 4.710 95,518 +0.05(+1.07%)
May 10, 2021 4.830 4.900 4.510 4.660 164,877 -0.17(-3.52%)
May 07, 2021 4.720 5.053 4.720 4.830 153,876 +0.08(+1.68%)
May 06, 2021 5.180 5.240 4.620 4.750 244,418 -0.37(-7.23%)
May 05, 2021 5.060 5.400 5.050 5.120 162,750 +0.07(+1.39%)
May 04, 2021 5.400 5.490 5.040 5.050 284,408 -0.41(-7.51%)
May 03, 2021 5.560 5.740 5.303 5.460 211,906 -0.06(-1.09%)
Apr 30, 2021 5.720 5.720 5.370 5.520 142,600 -0.20(-3.50%)
Apr 29, 2021 6.020 6.130 5.640 5.720 120,205 -0.29(-4.83%)
Apr 28, 2021 6.040 6.100 5.880 6.010 151,336 +0.02(+0.33%)
Apr 27, 2021 6.100 6.180 5.810 5.990 159,036 -0.01(-0.17%)
Apr 26, 2021 5.790 6.140 5.770 6.000 174,276 +0.23(+3.99%)
Apr 23, 2021 5.890 5.950 5.680 5.770 83,200 -0.11(-1.87%)
Apr 22, 2021 5.830 6.030 5.650 5.880 95,932 +0.07(+1.20%)
Apr 21, 2021 5.620 5.850 5.520 5.810 100,775 +0.17(+3.01%)
Apr 20, 2021 5.570 5.690 5.390 5.640 76,877 +0.00(+0.00%)
Apr 19, 2021 6.080 6.080 5.520 5.640 122,034 -0.24(-4.08%)
Apr 16, 2021 6.285 6.285 5.640 5.880 167,200 -0.34(-5.47%)
Apr 15, 2021 6.670 6.700 6.170 6.220 73,673 -0.49(-7.30%)
Apr 14, 2021 6.480 6.740 6.400 6.710 114,848 +0.31(+4.84%)
Apr 13, 2021 6.250 6.480 6.150 6.400 79,156 +0.18(+2.89%)
Apr 12, 2021 6.180 6.380 6.010 6.220 121,283 +0.06(+0.97%)
Apr 09, 2021 6.340 6.484 6.020 6.160 139,200 -0.18(-2.84%)
Apr 08, 2021 6.720 6.890 6.300 6.340 128,271 -0.37(-5.51%)
Apr 07, 2021 7.230 7.260 6.600 6.710 204,662 -0.55(-7.58%)
Apr 06, 2021 7.670 7.670 7.210 7.260 72,539 -0.31(-4.10%)
Apr 05, 2021 7.250 7.720 7.210 7.570 112,214 +0.41(+5.73%)
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.