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 (%)
Jan 31, 2019 8.780 8.840 8.150 8.840 35,273 +0.07(+0.80%)
Jan 30, 2019 8.640 8.860 8.330 8.770 15,045 +0.17(+1.98%)
Jan 29, 2019 8.310 8.855 7.807 8.600 20,891 +0.38(+4.62%)
Jan 28, 2019 8.280 8.620 7.970 8.220 25,404 -0.18(-2.14%)
Jan 25, 2019 8.190 8.640 8.090 8.400 26,100 +0.21(+2.56%)
Jan 24, 2019 7.900 8.350 7.810 8.190 50,605 +0.26(+3.28%)
Jan 23, 2019 8.000 8.000 7.850 7.930 20,839 -0.01(-0.13%)
Jan 22, 2019 8.040 8.380 7.880 7.940 9,095 -0.18(-2.22%)
Jan 18, 2019 8.370 8.910 7.810 8.120 43,600 -0.20(-2.40%)
Jan 17, 2019 8.030 9.210 8.000 8.320 42,304 +0.33(+4.13%)
Jan 16, 2019 8.330 8.460 7.980 7.990 24,332 -0.43(-5.11%)
Jan 15, 2019 8.890 9.010 8.400 8.420 29,851 -0.38(-4.32%)
Jan 14, 2019 8.510 8.880 7.810 8.800 56,848 +0.18(+2.09%)
Jan 11, 2019 8.990 8.990 8.310 8.620 47,800 -0.42(-4.65%)
Jan 10, 2019 9.480 9.966 9.005 9.040 11,092 -0.45(-4.74%)
Jan 09, 2019 9.740 9.880 9.113 9.490 51,258 -0.22(-2.27%)
Jan 08, 2019 10.16 10.45 9.350 9.710 16,320 -0.43(-4.24%)
Jan 07, 2019 9.760 10.95 9.760 10.14 29,358 +0.45(+4.64%)
Jan 04, 2019 10.07 10.07 9.090 9.690 88,700 -0.39(-3.87%)
Jan 03, 2019 10.03 10.53 9.160 10.08 69,283 +0.08(+0.80%)
Jan 02, 2019 10.33 11.07 9.510 10.00 66,421 -0.40(-3.85%)
Dec 31, 2018 10.15 10.77 9.890 10.40 33,900 +0.33(+3.28%)
Dec 28, 2018 9.120 10.33 8.400 10.07 28,400 +1.00(+11.03%)
Dec 27, 2018 9.740 9.939 8.780 9.070 52,717 -0.89(-8.94%)
Dec 26, 2018 9.045 10.05 9.045 9.960 19,405 +0.69(+7.44%)
Dec 24, 2018 9.120 9.415 8.433 9.270 30,300 -0.79(-7.85%)
Dec 21, 2018 9.000 11.55 7.700 10.06 953,900 +1.19(+13.42%)
Dec 20, 2018 8.910 9.710 8.350 8.870 94,298 -0.12(-1.33%)
Dec 19, 2018 7.970 9.360 7.970 8.990 74,349 +1.01(+12.66%)
Dec 18, 2018 7.970 8.760 7.860 7.980 44,672 -0.77(-8.80%)
Dec 17, 2018 9.300 9.520 6.700 8.750 102,360 -0.76(-7.99%)
Dec 14, 2018 9.720 10.50 8.830 9.510 18,900 -0.19(-1.96%)
Dec 13, 2018 12.32 12.32 8.510 9.700 38,311 -2.62(-21.27%)
Dec 12, 2018 14.13 14.13 12.18 12.32 19,950 -1.67(-11.94%)
Dec 11, 2018 15.08 15.25 13.13 13.99 39,037 -1.01(-6.73%)
Dec 10, 2018 14.95 15.88 14.21 15.00 39,349 +0.00(+0.00%)
Dec 07, 2018 13.44 15.00 12.65 15.00 45,300 +1.50(+11.11%)
Dec 06, 2018 13.90 14.58 12.54 13.50 53,049 -0.52(-3.71%)
Dec 04, 2018 14.62 16.49 12.80 14.02 63,500 -0.49(-3.38%)
Dec 03, 2018 15.74 16.61 14.41 14.51 91,088 -1.21(-7.70%)
Nov 30, 2018 14.73 16.59 14.14 15.72 56,700 +0.99(+6.72%)
Nov 29, 2018 13.95 15.76 13.95 14.73 47,619 +0.85(+6.12%)
Nov 28, 2018 13.25 14.19 12.81 13.88 41,256 +0.68(+5.15%)
Nov 27, 2018 15.85 15.85 12.24 13.20 67,022 -2.75(-17.24%)
Nov 26, 2018 17.97 17.97 15.75 15.95 95,236 -2.03(-11.29%)
Nov 23, 2018 14.97 18.00 14.70 17.98 29,200 +3.02(+20.19%)
Nov 21, 2018 14.96 14.96 14.96 0 +0.82(+5.80%)
Nov 20, 2018 13.69 15.17 13.50 14.14 46,448 +0.17(+1.22%)
Nov 19, 2018 13.90 14.54 13.31 13.97 45,935 -0.19(-1.34%)
Nov 16, 2018 14.01 14.64 13.76 14.16 57,800 +0.06(+0.43%)
Nov 15, 2018 14.89 15.33 13.80 14.10 40,377 -0.93(-6.19%)
Nov 14, 2018 14.02 15.46 13.50 15.03 31,937 +1.13(+8.13%)
Nov 13, 2018 13.72 14.52 13.70 13.90 45,314 +0.18(+1.31%)
Nov 12, 2018 15.13 15.86 13.50 13.72 70,346 -1.39(-9.20%)
Nov 09, 2018 12.15 15.23 10.95 15.11 86,300 +2.31(+18.05%)
Nov 08, 2018 12.60 14.03 12.50 12.80 73,142 +0.21(+1.67%)
Nov 07, 2018 11.52 12.92 11.52 12.59 45,437 +1.09(+9.48%)
Nov 06, 2018 11.11 12.60 10.86 11.50 60,207 -0.02(-0.17%)
Nov 05, 2018 12.00 12.00 11.21 11.52 54,452 +0.15(+1.32%)
Nov 02, 2018 11.01 11.50 9.620 11.37 83,600 +0.27(+2.43%)
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.