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 (%)
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%)
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.