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 (%)
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%)
Nov 01, 2019 9.890 10.02 9.830 10.01 76,000 +0.06(+0.60%)
Oct 31, 2019 9.950 10.00 9.800 9.950 19,946 -0.05(-0.50%)
Oct 30, 2019 10.00 10.00 9.800 10.00 19,117 +0.00(+0.00%)
Oct 29, 2019 9.900 10.00 9.900 10.00 22,962 +0.06(+0.60%)
Oct 28, 2019 10.02 10.05 9.820 9.940 34,442 -0.03(-0.30%)
Oct 25, 2019 9.990 10.05 9.900 9.970 14,600 -0.08(-0.80%)
Oct 24, 2019 10.19 10.25 9.900 10.05 21,349 -0.12(-1.18%)
Oct 23, 2019 10.00 10.26 10.00 10.17 6,809 +0.17(+1.70%)
Oct 22, 2019 10.37 10.40 10.00 10.00 35,551 -0.37(-3.57%)
Oct 21, 2019 10.40 10.60 10.16 10.37 19,208 +0.23(+2.27%)
Oct 18, 2019 10.02 10.26 9.950 10.14 31,100 +0.05(+0.50%)
Oct 17, 2019 10.36 10.50 10.02 10.09 16,213 -0.22(-2.13%)
Oct 16, 2019 10.01 10.34 10.01 10.31 7,637 +0.19(+1.88%)
Oct 15, 2019 9.960 10.20 9.950 10.12 19,405 +0.05(+0.50%)
Oct 14, 2019 10.32 10.45 9.950 10.07 37,967 -0.11(-1.08%)
Oct 11, 2019 10.15 10.30 10.00 10.18 18,200 +0.15(+1.50%)
Oct 10, 2019 10.06 10.30 10.00 10.03 21,938 +0.04(+0.40%)
Oct 09, 2019 10.29 10.95 9.990 9.990 149,734 -0.08(-0.79%)
Oct 08, 2019 10.14 10.71 10.01 10.07 77,355 -0.13(-1.27%)
Oct 07, 2019 10.42 10.79 10.06 10.20 26,470 +0.10(+0.99%)
Oct 04, 2019 10.25 10.77 10.02 10.10 32,200 -0.03(-0.30%)
Oct 03, 2019 10.65 11.05 10.02 10.13 54,829 -0.52(-4.88%)
Oct 02, 2019 11.00 11.32 10.50 10.65 16,116 -0.36(-3.27%)
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.