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 30, 2020 6.800 7.000 6.450 6.970 114,755 +0.38(+5.77%)
Nov 27, 2020 6.290 6.620 6.241 6.590 35,000 +0.28(+4.44%)
Nov 25, 2020 6.400 6.660 6.240 6.310 90,700 -0.09(-1.41%)
Nov 24, 2020 6.120 6.470 6.080 6.400 182,861 +0.28(+4.58%)
Nov 23, 2020 6.110 6.250 5.970 6.120 147,429 +0.06(+0.99%)
Nov 20, 2020 6.040 6.150 5.910 6.060 44,200 +0.05(+0.83%)
Nov 19, 2020 5.920 6.190 5.780 6.010 71,543 +0.10(+1.69%)
Nov 18, 2020 6.240 6.250 5.830 5.910 87,400 -0.27(-4.37%)
Nov 17, 2020 6.210 6.270 6.050 6.180 78,794 -0.05(-0.80%)
Nov 16, 2020 6.450 6.551 6.080 6.230 89,138 -0.08(-1.27%)
Nov 13, 2020 6.250 6.525 6.150 6.310 80,300 +0.15(+2.44%)
Nov 12, 2020 6.130 6.340 6.000 6.160 57,693 -0.02(-0.32%)
Nov 11, 2020 6.390 6.395 5.950 6.180 92,115 -0.14(-2.22%)
Nov 10, 2020 5.830 6.360 5.750 6.320 180,266 +0.62(+10.88%)
Nov 09, 2020 6.120 6.300 5.660 5.700 149,656 +0.03(+0.53%)
Nov 06, 2020 6.090 6.090 5.550 5.670 76,100 -0.43(-7.05%)
Nov 05, 2020 5.850 6.180 5.730 6.100 127,833 +0.25(+4.27%)
Nov 04, 2020 5.550 5.960 5.420 5.850 103,064 +0.24(+4.28%)
Nov 03, 2020 5.750 5.920 5.450 5.610 88,766 -0.04(-0.71%)
Nov 02, 2020 5.680 6.010 5.520 5.650 120,487 +0.13(+2.36%)
Oct 30, 2020 5.660 5.740 5.310 5.520 87,000 -0.14(-2.47%)
Oct 29, 2020 5.410 5.740 5.300 5.660 95,217 +0.18(+3.28%)
Oct 28, 2020 5.520 5.600 5.420 5.480 101,330 -0.28(-4.86%)
Oct 27, 2020 5.770 5.830 5.590 5.760 43,687 +0.02(+0.35%)
Oct 26, 2020 5.480 5.790 5.480 5.740 75,579 +0.10(+1.77%)
Oct 23, 2020 5.750 5.870 5.500 5.640 150,100 -0.11(-1.91%)
Oct 22, 2020 5.280 5.930 5.260 5.750 127,091 +0.46(+8.70%)
Oct 21, 2020 5.630 5.900 5.100 5.290 278,114 -0.38(-6.70%)
Oct 20, 2020 6.120 6.380 5.550 5.670 337,809 -0.41(-6.74%)
Oct 19, 2020 6.570 6.810 6.050 6.080 154,210 -0.53(-8.02%)
Oct 16, 2020 5.990 6.860 5.950 6.610 210,900 +0.62(+10.35%)
Oct 15, 2020 6.180 6.270 5.820 5.990 197,355 -0.33(-5.22%)
Oct 14, 2020 6.730 6.810 6.200 6.320 117,108 -0.31(-4.68%)
Oct 13, 2020 6.380 6.830 6.350 6.630 145,046 +0.16(+2.47%)
Oct 12, 2020 7.020 7.030 6.350 6.470 164,131 -0.18(-2.71%)
Oct 09, 2020 7.000 7.090 6.600 6.650 161,800 -0.44(-6.21%)
Oct 08, 2020 7.340 7.460 6.800 7.090 153,618 -0.15(-2.07%)
Oct 07, 2020 6.890 7.920 6.890 7.240 371,589 +0.41(+6.00%)
Oct 06, 2020 6.910 7.220 6.500 6.830 323,021 +0.40(+6.22%)
Oct 05, 2020 6.000 6.470 5.860 6.430 321,513 +0.55(+9.35%)
Oct 02, 2020 6.100 6.130 5.650 5.880 862,900 -0.32(-5.16%)
Oct 01, 2020 6.780 6.780 6.000 6.200 1,688,917 -2.88(-31.72%)
Sep 30, 2020 9.500 9.750 9.000 9.080 419,881 -0.37(-3.92%)
Sep 29, 2020 7.750 9.490 7.610 9.450 508,576 +2.02(+27.19%)
Sep 28, 2020 7.690 7.750 7.400 7.430 557,715 +0.43(+6.14%)
Sep 25, 2020 7.720 7.750 6.920 7.000 648,100 +0.00(+0.00%)
Sep 24, 2020 7.500 8.200 6.960 7.000 1,182,090 +1.59(+29.39%)
Sep 23, 2020 6.100 6.510 5.250 5.410 155,896 -0.62(-10.28%)
Sep 22, 2020 6.200 6.250 5.940 6.030 53,601 -0.08(-1.31%)
Sep 21, 2020 6.670 6.760 6.020 6.110 59,523 -0.57(-8.53%)
Sep 18, 2020 6.810 7.020 6.680 6.680 54,600 -0.03(-0.45%)
Sep 17, 2020 6.790 6.990 6.620 6.710 18,765 -0.15(-2.19%)
Sep 16, 2020 6.530 7.143 6.528 6.860 82,459 +0.31(+4.73%)
Sep 15, 2020 6.540 6.650 6.460 6.550 22,676 +0.14(+2.18%)
Sep 14, 2020 6.460 6.640 6.340 6.410 37,341 +0.21(+3.39%)
Sep 11, 2020 6.310 6.590 6.020 6.200 30,700 -0.06(-0.96%)
Sep 10, 2020 6.630 6.669 6.260 6.260 32,234 -0.32(-4.86%)
Sep 09, 2020 6.480 6.840 6.450 6.580 38,064 +0.14(+2.17%)
Sep 08, 2020 6.150 6.490 6.010 6.440 71,813 +0.28(+4.55%)
Sep 04, 2020 6.310 6.580 5.760 6.160 120,100 -0.25(-3.90%)
Sep 03, 2020 6.560 7.004 6.120 6.410 105,921 -0.08(-1.23%)
Sep 02, 2020 5.980 6.590 5.837 6.490 69,932 +0.53(+8.89%)
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.