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 (%)
Sep 30, 2019 10.79 11.04 10.22 10.81 37,954 +1.31(+13.79%)
Sep 27, 2019 9.490 9.710 9.350 9.500 20,100 +0.17(+1.82%)
Sep 26, 2019 9.860 9.980 9.290 9.330 54,485 -0.52(-5.28%)
Sep 25, 2019 9.860 10.08 9.850 9.850 15,345 -0.11(-1.10%)
Sep 24, 2019 10.04 10.04 9.660 9.960 23,858 -0.01(-0.10%)
Sep 23, 2019 10.69 10.69 9.500 9.970 53,888 -0.70(-6.56%)
Sep 20, 2019 10.19 10.99 10.19 10.67 46,400 +0.48(+4.71%)
Sep 19, 2019 10.31 10.51 10.14 10.19 16,470 -0.07(-0.68%)
Sep 18, 2019 10.23 10.80 10.00 10.26 21,863 +0.08(+0.79%)
Sep 17, 2019 11.45 11.49 9.880 10.18 97,392 -1.42(-12.24%)
Sep 16, 2019 11.69 11.82 11.24 11.60 21,481 -0.09(-0.77%)
Sep 13, 2019 11.57 12.21 11.50 11.69 24,500 +0.35(+3.09%)
Sep 12, 2019 12.00 12.00 10.88 11.34 23,931 -0.35(-2.99%)
Sep 11, 2019 11.49 12.25 11.25 11.69 21,203 +0.54(+4.84%)
Sep 10, 2019 11.06 11.48 11.03 11.15 10,226 +0.09(+0.81%)
Sep 09, 2019 11.60 11.60 10.10 11.06 38,385 -0.23(-2.04%)
Sep 06, 2019 11.24 11.94 11.24 11.29 22,500 +0.31(+2.82%)
Sep 05, 2019 10.77 11.48 10.66 10.98 26,698 +0.50(+4.77%)
Sep 04, 2019 11.02 11.85 10.25 10.48 48,918 -0.33(-3.05%)
Sep 03, 2019 10.80 12.75 10.25 10.81 38,739 +0.81(+8.10%)
Aug 30, 2019 10.50 11.45 9.907 10.00 74,100 +0.42(+4.38%)
Aug 29, 2019 7.500 11.24 7.295 9.580 110,911 +2.18(+29.46%)
Aug 28, 2019 7.920 7.920 6.340 7.400 4,219 +0.15(+2.07%)
Aug 27, 2019 6.510 7.950 6.510 7.250 10,048 +0.14(+1.97%)
Aug 26, 2019 7.150 7.570 7.000 7.110 5,373 +0.14(+2.01%)
Aug 23, 2019 7.650 7.860 6.360 6.970 16,100 -0.79(-10.18%)
Aug 22, 2019 8.355 8.395 7.760 7.760 8,784 -0.21(-2.63%)
Aug 21, 2019 7.930 8.170 7.930 7.970 9,546 +0.11(+1.40%)
Aug 20, 2019 8.660 8.835 7.665 7.860 8,659 -0.02(-0.25%)
Aug 19, 2019 8.160 9.000 7.596 7.880 35,904 -0.19(-2.35%)
Aug 16, 2019 8.330 9.030 7.710 8.070 36,400 -0.14(-1.71%)
Aug 15, 2019 8.450 8.860 8.050 8.210 19,691 +0.20(+2.50%)
Aug 14, 2019 9.120 9.130 7.850 8.010 22,888 -1.49(-15.68%)
Aug 13, 2019 9.300 14.00 8.995 9.500 18,559 +0.70(+7.95%)
Aug 12, 2019 9.850 10.44 8.683 8.800 9,650 -1.05(-10.66%)
Aug 09, 2019 11.17 11.50 9.492 9.850 35,000 -0.57(-5.47%)
Aug 08, 2019 11.49 11.50 10.29 10.42 14,346 -0.28(-2.62%)
Aug 07, 2019 10.27 11.72 10.27 10.70 11,592 +0.10(+0.94%)
Aug 06, 2019 10.40 11.02 10.00 10.60 19,182 +0.38(+3.72%)
Aug 05, 2019 13.90 14.00 10.11 10.22 31,336 -2.72(-21.02%)
Aug 02, 2019 11.51 13.49 11.51 12.94 9,300 +1.29(+11.07%)
Aug 01, 2019 12.35 12.35 11.64 11.65 5,293 -0.85(-6.80%)
Jul 31, 2019 12.86 12.86 12.50 12.50 9,452 -0.11(-0.87%)
Jul 30, 2019 12.50 13.25 12.50 12.61 10,949 -0.03(-0.24%)
Jul 29, 2019 12.58 13.00 12.57 12.64 5,870 +0.01(+0.08%)
Jul 26, 2019 12.75 13.10 12.63 12.63 4,300 -0.01(-0.08%)
Jul 25, 2019 12.79 12.79 12.51 12.64 5,114 -0.06(-0.47%)
Jul 24, 2019 12.81 12.86 12.58 12.70 18,219 -0.19(-1.47%)
Jul 23, 2019 13.04 13.40 12.88 12.89 7,177 -0.14(-1.07%)
Jul 22, 2019 12.90 13.05 12.85 13.03 2,905 +0.33(+2.60%)
Jul 19, 2019 12.82 13.00 12.70 12.70 4,900 -0.47(-3.57%)
Jul 18, 2019 13.34 13.34 12.53 13.17 3,169 -0.29(-2.15%)
Jul 17, 2019 13.20 13.67 13.00 13.46 30,254 +0.50(+3.86%)
Jul 16, 2019 13.31 13.31 12.80 12.96 7,783 +0.31(+2.45%)
Jul 15, 2019 11.43 13.19 11.43 12.65 3,291 +0.78(+6.57%)
Jul 12, 2019 12.18 13.14 11.87 11.87 12,100 -0.95(-7.41%)
Jul 11, 2019 13.12 13.12 12.58 12.82 5,561 +0.41(+3.30%)
Jul 10, 2019 12.28 12.63 12.06 12.41 7,397 +1.13(+10.02%)
Jul 09, 2019 11.00 11.32 11.00 11.28 4,328 +0.27(+2.45%)
Jul 08, 2019 11.03 11.42 11.00 11.01 3,647 -0.19(-1.70%)
Jul 05, 2019 11.16 11.37 11.00 11.20 4,400 -0.12(-1.06%)
Jul 03, 2019 11.64 11.64 11.21 11.32 5,100 -0.48(-4.07%)
Jul 02, 2019 12.92 12.92 11.64 11.80 9,787 -0.95(-7.45%)
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.