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 30, 2021 4.210 4.330 4.140 4.170 61,444 -0.09(-2.11%)
Jul 29, 2021 4.290 4.340 4.150 4.260 154,539 +0.03(+0.71%)
Jul 28, 2021 4.200 4.300 4.180 4.230 109,148 +0.03(+0.71%)
Jul 27, 2021 4.200 4.290 4.060 4.200 173,605 -0.08(-1.87%)
Jul 26, 2021 4.240 4.400 4.150 4.280 147,989 +0.13(+3.13%)
Jul 23, 2021 4.220 4.220 4.060 4.150 62,675 -0.08(-1.89%)
Jul 22, 2021 4.220 4.330 4.091 4.230 54,257 -0.02(-0.47%)
Jul 21, 2021 4.220 4.350 4.182 4.250 78,049 +0.03(+0.71%)
Jul 20, 2021 4.000 4.250 3.985 4.220 143,680 +0.20(+4.98%)
Jul 19, 2021 3.960 4.100 3.870 4.020 124,346 +0.01(+0.25%)
Jul 16, 2021 3.880 4.110 3.730 4.010 211,165 +0.16(+4.16%)
Jul 15, 2021 3.950 3.950 3.720 3.850 97,443 -0.09(-2.28%)
Jul 14, 2021 4.050 4.050 3.900 3.940 114,727 -0.10(-2.48%)
Jul 13, 2021 4.240 4.280 4.010 4.040 88,922 -0.21(-4.94%)
Jul 12, 2021 4.270 4.300 4.100 4.250 101,620 +0.04(+0.95%)
Jul 09, 2021 4.120 4.210 4.020 4.210 74,463 +0.13(+3.19%)
Jul 08, 2021 3.970 4.120 3.910 4.080 168,738 +0.01(+0.25%)
Jul 07, 2021 4.180 4.230 3.970 4.070 145,942 -0.10(-2.40%)
Jul 06, 2021 4.330 4.335 4.110 4.170 140,421 -0.15(-3.47%)
Jul 02, 2021 4.470 4.470 4.210 4.320 106,596 -0.07(-1.59%)
Jul 01, 2021 4.440 4.485 4.300 4.390 87,803 -0.05(-1.13%)
Jun 30, 2021 4.290 4.470 4.150 4.440 173,427 +0.15(+3.50%)
Jun 29, 2021 4.500 4.530 4.250 4.290 162,054 -0.19(-4.24%)
Jun 28, 2021 4.570 4.880 4.420 4.480 424,605 +0.06(+1.36%)
Jun 25, 2021 4.450 4.490 4.275 4.420 1,946,297 +0.01(+0.23%)
Jun 24, 2021 4.170 4.440 4.050 4.410 367,616 +0.31(+7.56%)
Jun 23, 2021 4.070 4.140 4.000 4.100 171,497 +0.07(+1.74%)
Jun 22, 2021 4.180 4.200 3.940 4.030 268,756 -0.14(-3.36%)
Jun 21, 2021 4.110 4.200 4.000 4.170 202,237 +0.12(+2.96%)
Jun 18, 2021 4.130 4.147 3.960 4.050 223,660 -0.06(-1.46%)
Jun 17, 2021 4.240 4.260 4.110 4.110 209,422 -0.14(-3.29%)
Jun 16, 2021 4.410 4.510 4.160 4.250 265,734 -0.18(-4.06%)
Jun 15, 2021 4.460 4.530 4.250 4.430 443,264 -0.01(-0.23%)
Jun 14, 2021 4.650 4.671 4.440 4.440 232,476 -0.15(-3.27%)
Jun 11, 2021 4.800 4.800 4.580 4.590 225,497 -0.26(-5.36%)
Jun 10, 2021 4.770 4.937 4.620 4.850 150,171 +0.05(+1.04%)
Jun 09, 2021 4.710 5.000 4.710 4.800 205,633 +0.12(+2.56%)
Jun 08, 2021 4.600 4.700 4.470 4.680 242,382 +0.19(+4.23%)
Jun 07, 2021 5.140 5.190 4.400 4.490 960,876 -0.19(-4.06%)
Jun 04, 2021 4.870 4.890 4.650 4.680 93,005 -0.15(-3.11%)
Jun 03, 2021 4.660 4.860 4.510 4.830 158,155 +0.15(+3.21%)
Jun 02, 2021 4.710 4.870 4.580 4.680 139,796 +0.15(+3.31%)
Jun 01, 2021 4.390 4.580 4.330 4.530 123,150 +0.16(+3.66%)
May 28, 2021 4.440 4.580 4.360 4.370 82,376 -0.04(-0.91%)
May 27, 2021 4.390 4.460 4.320 4.410 55,962 +0.05(+1.15%)
May 26, 2021 4.180 4.445 4.140 4.360 119,082 +0.22(+5.31%)
May 25, 2021 4.240 4.395 4.110 4.140 115,092 -0.04(-0.96%)
May 24, 2021 4.350 4.400 4.110 4.180 110,571 -0.16(-3.69%)
May 21, 2021 4.500 4.578 4.320 4.340 105,667 -0.10(-2.25%)
May 20, 2021 4.340 4.590 4.320 4.440 119,527 +0.11(+2.54%)
May 19, 2021 4.540 4.740 4.300 4.330 109,638 -0.29(-6.28%)
May 18, 2021 4.740 4.820 4.610 4.620 101,397 -0.10(-2.12%)
May 17, 2021 4.760 4.850 4.640 4.720 123,923 -0.02(-0.42%)
May 14, 2021 4.520 4.860 4.425 4.740 173,436 +0.31(+7.00%)
May 13, 2021 4.550 4.571 4.340 4.430 130,072 -0.11(-2.42%)
May 12, 2021 4.600 4.700 4.510 4.540 118,607 -0.17(-3.61%)
May 11, 2021 4.520 4.745 4.520 4.710 95,518 +0.05(+1.07%)
May 10, 2021 4.830 4.900 4.510 4.660 164,877 -0.17(-3.52%)
May 07, 2021 4.720 5.053 4.720 4.830 153,876 +0.08(+1.68%)
May 06, 2021 5.180 5.240 4.620 4.750 244,418 -0.37(-7.23%)
May 05, 2021 5.060 5.400 5.050 5.120 162,750 +0.07(+1.39%)
May 04, 2021 5.400 5.490 5.040 5.050 284,408 -0.41(-7.51%)
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.