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 (%)
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%)
May 03, 2021 5.560 5.740 5.303 5.460 211,906 -0.06(-1.09%)
Apr 30, 2021 5.720 5.720 5.370 5.520 142,600 -0.20(-3.50%)
Apr 29, 2021 6.020 6.130 5.640 5.720 120,205 -0.29(-4.83%)
Apr 28, 2021 6.040 6.100 5.880 6.010 151,336 +0.02(+0.33%)
Apr 27, 2021 6.100 6.180 5.810 5.990 159,036 -0.01(-0.17%)
Apr 26, 2021 5.790 6.140 5.770 6.000 174,276 +0.23(+3.99%)
Apr 23, 2021 5.890 5.950 5.680 5.770 83,200 -0.11(-1.87%)
Apr 22, 2021 5.830 6.030 5.650 5.880 95,932 +0.07(+1.20%)
Apr 21, 2021 5.620 5.850 5.520 5.810 100,775 +0.17(+3.01%)
Apr 20, 2021 5.570 5.690 5.390 5.640 76,877 +0.00(+0.00%)
Apr 19, 2021 6.080 6.080 5.520 5.640 122,034 -0.24(-4.08%)
Apr 16, 2021 6.285 6.285 5.640 5.880 167,200 -0.34(-5.47%)
Apr 15, 2021 6.670 6.700 6.170 6.220 73,673 -0.49(-7.30%)
Apr 14, 2021 6.480 6.740 6.400 6.710 114,848 +0.31(+4.84%)
Apr 13, 2021 6.250 6.480 6.150 6.400 79,156 +0.18(+2.89%)
Apr 12, 2021 6.180 6.380 6.010 6.220 121,283 +0.06(+0.97%)
Apr 09, 2021 6.340 6.484 6.020 6.160 139,200 -0.18(-2.84%)
Apr 08, 2021 6.720 6.890 6.300 6.340 128,271 -0.37(-5.51%)
Apr 07, 2021 7.230 7.260 6.600 6.710 204,662 -0.55(-7.58%)
Apr 06, 2021 7.670 7.670 7.210 7.260 72,539 -0.31(-4.10%)
Apr 05, 2021 7.250 7.720 7.210 7.570 112,214 +0.41(+5.73%)
Apr 01, 2021 7.340 7.610 7.100 7.160 97,400 -0.12(-1.65%)
Mar 31, 2021 6.900 7.350 6.830 7.280 85,516 +0.48(+7.06%)
Mar 30, 2021 6.860 7.040 6.650 6.800 92,316 -0.11(-1.59%)
Mar 29, 2021 6.980 7.110 6.610 6.910 115,631 -0.12(-1.71%)
Mar 26, 2021 7.050 7.070 6.750 7.030 108,200 +0.02(+0.29%)
Mar 25, 2021 7.090 7.320 6.810 7.010 199,168 -0.19(-2.64%)
Mar 24, 2021 7.940 8.040 7.160 7.200 114,886 -0.60(-7.69%)
Mar 23, 2021 8.260 8.270 7.800 7.800 145,604 -0.46(-5.57%)
Mar 22, 2021 8.250 8.565 8.160 8.260 186,093 +0.11(+1.35%)
Mar 19, 2021 8.000 8.350 7.750 8.150 209,400 +0.44(+5.71%)
Mar 18, 2021 8.420 8.420 7.710 7.710 135,093 -0.72(-8.54%)
Mar 17, 2021 8.370 8.550 8.130 8.430 87,036 -0.03(-0.35%)
Mar 16, 2021 8.280 8.580 8.170 8.460 105,998 +0.28(+3.42%)
Mar 15, 2021 8.180 8.400 7.950 8.180 139,384 +0.02(+0.25%)
Mar 12, 2021 8.330 8.330 8.000 8.160 65,100 -0.17(-2.04%)
Mar 11, 2021 8.050 8.330 7.930 8.330 89,392 +0.44(+5.58%)
Mar 10, 2021 8.100 8.390 7.750 7.890 143,380 -0.15(-1.87%)
Mar 09, 2021 7.970 8.168 7.840 8.040 107,854 +0.18(+2.29%)
Mar 08, 2021 7.630 8.130 7.600 7.860 145,923 +0.22(+2.88%)
Mar 05, 2021 7.740 7.830 6.861 7.640 213,100 -0.20(-2.55%)
Mar 04, 2021 8.610 8.670 7.620 7.840 179,550 -0.53(-6.33%)
Mar 03, 2021 8.300 8.570 8.050 8.370 105,980 +0.05(+0.60%)
Mar 02, 2021 9.000 9.000 8.250 8.320 104,073 -0.74(-8.17%)
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.