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, 2020 8.290 8.520 8.098 8.460 43,994 +0.38(+4.70%)
Jun 29, 2020 8.050 8.710 7.970 8.080 66,611 -0.01(-0.12%)
Jun 26, 2020 8.120 8.160 7.860 8.090 434,200 -0.08(-0.98%)
Jun 25, 2020 8.190 8.450 8.000 8.170 54,849 +0.02(+0.25%)
Jun 24, 2020 8.100 8.290 7.760 8.150 34,984 +0.04(+0.49%)
Jun 23, 2020 8.490 8.490 8.110 8.110 38,899 -0.24(-2.87%)
Jun 22, 2020 8.300 8.400 8.010 8.350 33,997 +0.39(+4.90%)
Jun 19, 2020 7.840 8.070 7.730 7.960 61,100 +0.30(+3.92%)
Jun 18, 2020 7.490 7.860 7.490 7.660 31,528 +0.12(+1.59%)
Jun 17, 2020 7.960 8.080 7.500 7.540 38,671 -0.40(-5.04%)
Jun 16, 2020 7.560 7.980 7.410 7.940 44,980 +0.62(+8.47%)
Jun 15, 2020 7.020 7.460 6.900 7.320 45,222 +0.18(+2.52%)
Jun 12, 2020 7.420 7.855 7.000 7.140 55,400 -0.03(-0.42%)
Jun 11, 2020 8.090 8.110 7.150 7.170 70,629 -1.18(-14.13%)
Jun 10, 2020 8.490 8.580 8.290 8.350 46,908 -0.06(-0.71%)
Jun 09, 2020 8.250 8.450 7.840 8.410 89,923 +0.10(+1.20%)
Jun 08, 2020 7.970 8.410 7.790 8.310 57,222 +0.79(+10.51%)
Jun 05, 2020 7.530 7.850 7.250 7.520 51,300 +0.24(+3.30%)
Jun 04, 2020 7.680 7.990 7.090 7.280 34,646 -0.37(-4.84%)
Jun 03, 2020 7.590 7.880 7.450 7.650 53,769 +0.22(+2.96%)
Jun 02, 2020 7.290 7.458 7.022 7.430 36,358 +0.20(+2.77%)
Jun 01, 2020 6.900 7.320 6.860 7.230 56,947 +0.37(+5.39%)
May 29, 2020 6.820 6.999 6.520 6.860 30,100 +0.04(+0.59%)
May 28, 2020 7.130 7.300 6.770 6.820 37,479 -0.28(-3.94%)
May 27, 2020 7.030 7.190 6.500 7.100 53,656 +0.22(+3.20%)
May 26, 2020 7.120 7.250 6.880 6.880 50,182 +0.03(+0.44%)
May 22, 2020 6.840 6.850 6.750 6.850 16,100 +0.05(+0.74%)
May 21, 2020 6.840 6.850 6.550 6.800 29,590 +0.04(+0.59%)
May 20, 2020 6.660 6.815 6.485 6.760 38,975 +0.17(+2.58%)
May 19, 2020 6.750 6.800 6.446 6.590 25,960 -0.06(-0.90%)
May 18, 2020 6.410 6.800 6.180 6.650 81,693 +0.57(+9.38%)
May 15, 2020 5.910 6.170 5.750 6.080 46,200 +0.16(+2.70%)
May 14, 2020 5.880 6.030 5.300 5.920 47,897 -0.15(-2.47%)
May 13, 2020 6.680 6.680 5.920 6.070 50,773 -0.61(-9.13%)
May 12, 2020 7.000 7.260 6.670 6.680 35,215 -0.10(-1.47%)
May 11, 2020 7.290 7.290 6.500 6.780 63,862 -0.52(-7.12%)
May 08, 2020 7.400 7.680 7.200 7.300 67,800 -0.05(-0.68%)
May 07, 2020 6.100 7.720 6.093 7.350 147,965 +1.29(+21.29%)
May 06, 2020 5.800 6.090 5.650 6.060 58,257 +0.40(+7.07%)
May 05, 2020 5.640 5.950 5.579 5.660 42,851 +0.11(+1.98%)
May 04, 2020 5.080 5.670 5.080 5.550 48,948 +0.48(+9.47%)
May 01, 2020 5.490 5.709 5.000 5.070 47,200 -0.65(-11.36%)
Apr 30, 2020 6.720 6.720 5.630 5.720 50,246 -0.89(-13.46%)
Apr 29, 2020 6.150 6.780 6.018 6.610 63,894 +0.65(+10.91%)
Apr 28, 2020 6.440 6.679 5.678 5.960 51,952 -0.33(-5.25%)
Apr 27, 2020 6.160 6.500 5.540 6.290 83,476 +0.36(+6.07%)
Apr 24, 2020 5.580 6.000 5.361 5.930 29,300 +0.34(+6.08%)
Apr 23, 2020 5.530 5.850 5.420 5.590 29,192 +0.02(+0.36%)
Apr 22, 2020 5.850 5.850 5.405 5.570 45,587 -0.28(-4.79%)
Apr 21, 2020 5.810 6.000 5.630 5.850 51,702 +0.10(+1.74%)
Apr 20, 2020 5.780 5.790 5.510 5.750 57,195 +0.25(+4.55%)
Apr 17, 2020 5.090 5.500 5.000 5.500 51,800 +0.44(+8.70%)
Apr 16, 2020 5.280 5.474 5.010 5.060 41,955 -0.10(-1.94%)
Apr 15, 2020 5.870 5.890 5.050 5.160 48,808 -0.72(-12.24%)
Apr 14, 2020 5.530 5.940 5.510 5.880 31,323 +0.54(+10.11%)
Apr 13, 2020 5.180 5.470 5.170 5.340 35,624 +0.15(+2.89%)
Apr 09, 2020 4.680 5.310 4.610 5.190 41,900 +0.60(+13.07%)
Apr 08, 2020 4.670 5.130 4.410 4.590 56,088 +0.00(+0.00%)
Apr 07, 2020 4.900 5.059 4.500 4.590 55,224 -0.11(-2.34%)
Apr 06, 2020 4.760 4.910 4.590 4.700 52,495 +0.19(+4.21%)
Apr 03, 2020 4.020 4.510 4.020 4.510 37,500 +0.26(+6.12%)
Apr 02, 2020 4.410 5.121 4.200 4.250 165,108 -0.15(-3.41%)
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.