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 (%)
Feb 28, 2022 0.7300 0.7500 0.6500 0.6600 544,376 -0.06(-8.35%)
Feb 25, 2022 0.6600 0.7290 0.6740 0.7201 352,932 +0.05(+7.48%)
Feb 24, 2022 0.6300 0.6773 0.6100 0.6700 192,144 -0.01(-1.08%)
Feb 23, 2022 0.6820 0.7000 0.6700 0.6773 113,708 -0.00(-0.63%)
Feb 22, 2022 0.6900 0.7099 0.6700 0.6816 135,634 -0.00(-0.66%)
Feb 18, 2022 0.6861 0 -0.01(-1.99%)
Feb 17, 2022 0.7900 0.7898 0.6621 0.7000 294,797 -0.06(-7.28%)
Feb 16, 2022 0.7500 0.7999 0.7200 0.7550 329,371 +0.02(+2.03%)
Feb 15, 2022 0.6800 0.7440 0.6500 0.7400 686,772 +0.09(+13.85%)
Feb 14, 2022 0.6700 0.6899 0.6400 0.6500 273,413 -0.02(-3.20%)
Feb 11, 2022 0.6600 0.6715 0.6435 0.6715 301,200 +0.02(+3.31%)
Feb 10, 2022 0.6700 0.6798 0.6430 0.6500 377,732 -0.02(-2.42%)
Feb 09, 2022 0.6800 0.7000 0.6600 0.6661 544,547 +0.00(+0.39%)
Feb 08, 2022 0.6800 0.6800 0.6400 0.6635 974,613 -0.01(-1.85%)
Feb 07, 2022 0.6650 0.6801 0.6178 0.6760 1,611,868 +0.07(+11.62%)
Feb 04, 2022 0.6900 0.6900 0.6050 0.6056 1,287,517 -0.04(-6.85%)
Feb 03, 2022 0.6600 0.6501 1,388,340 -0.03(-4.04%)
Feb 02, 2022 1.010 1.008 0.6350 0.6775 5,177,448 -0.82(-54.83%)
Feb 01, 2022 1.530 1.600 1.480 1.500 87,259 +0.00(+0.00%)
Jan 31, 2022 1.530 1.500 143,065 +0.02(+1.35%)
Jan 28, 2022 1.400 1.750 1.360 1.480 133,060 +0.07(+4.96%)
Jan 27, 2022 1.500 1.510 1.370 1.410 83,282 -0.08(-5.37%)
Jan 26, 2022 1.570 1.590 1.470 1.490 90,769 -0.05(-3.25%)
Jan 25, 2022 1.540 1.560 1.510 1.540 52,925 -0.03(-1.91%)
Jan 24, 2022 1.700 1.700 1.454 1.570 166,003 -0.13(-7.65%)
Jan 21, 2022 1.780 1.780 1.690 1.700 59,341 -0.06(-3.41%)
Jan 20, 2022 1.850 1.860 1.760 1.760 59,243 -0.09(-4.86%)
Jan 19, 2022 2.010 2.014 1.800 1.850 68,138 -0.14(-7.04%)
Jan 18, 2022 2.000 2.050 1.960 1.990 69,093 +0.04(+2.05%)
Jan 14, 2022 1.950 0 -0.02(-1.02%)
Jan 13, 2022 2.050 2.099 1.910 1.970 79,973 -0.09(-4.37%)
Jan 12, 2022 2.100 2.165 2.010 2.060 49,962 -0.01(-0.48%)
Jan 11, 2022 2.080 2.220 2.020 2.070 38,415 -0.05(-2.36%)
Jan 10, 2022 2.150 2.174 1.950 2.120 86,012 -0.05(-2.30%)
Jan 07, 2022 2.230 2.289 2.150 2.170 48,122 -0.07(-3.13%)
Jan 06, 2022 2.250 2.310 2.190 2.240 66,246 -0.01(-0.44%)
Jan 05, 2022 2.450 2.470 2.220 2.250 36,537 -0.18(-7.41%)
Jan 04, 2022 2.480 2.540 2.370 2.430 61,869 -0.06(-2.41%)
Jan 03, 2022 2.320 2.500 2.310 2.490 59,500 +0.18(+7.79%)
Dec 31, 2021 2.240 2.382 2.240 2.310 91,225 +0.04(+1.76%)
Dec 30, 2021 2.200 2.320 2.156 2.270 95,806 +0.07(+3.18%)
Dec 29, 2021 2.260 2.260 2.150 2.200 99,712 -0.07(-3.08%)
Dec 28, 2021 2.330 2.350 2.220 2.270 144,040 -0.10(-4.22%)
Dec 27, 2021 2.490 2.570 2.330 2.370 286,985 -0.10(-4.05%)
Dec 23, 2021 2.410 2.490 2.375 2.470 177,673 +0.12(+5.11%)
Dec 22, 2021 2.400 2.420 2.310 2.350 87,919 -0.06(-2.49%)
Dec 21, 2021 2.390 2.489 2.370 2.410 73,699 -0.05(-2.03%)
Dec 20, 2021 2.470 2.540 2.410 2.460 73,206 -0.04(-1.60%)
Dec 17, 2021 2.430 2.650 2.430 2.500 90,809 +0.00(+0.00%)
Dec 16, 2021 2.450 2.642 2.450 2.500 107,665 +0.05(+2.04%)
Dec 15, 2021 2.870 2.876 2.390 2.450 722,367 -0.45(-15.52%)
Dec 14, 2021 3.030 3.094 2.870 2.900 48,927 -0.17(-5.54%)
Dec 13, 2021 2.970 3.150 2.900 3.070 59,617 +0.10(+3.37%)
Dec 10, 2021 3.150 3.169 2.935 2.970 25,844 -0.20(-6.31%)
Dec 09, 2021 3.200 3.210 3.150 3.170 27,848 -0.04(-1.25%)
Dec 08, 2021 3.260 3.310 3.150 3.210 39,075 -0.05(-1.53%)
Dec 07, 2021 3.080 3.400 3.080 3.260 118,642 +0.20(+6.71%)
Dec 06, 2021 3.020 3.080 2.880 3.055 199,709 +0.01(+0.16%)
Dec 03, 2021 3.040 3.100 2.760 3.050 182,524 +0.04(+1.33%)
Dec 02, 2021 2.800 3.030 2.750 3.010 136,321 +0.18(+6.36%)
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.