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 31, 2019 15.88 16.12 14.45 15.17 9,000 -0.69(-4.35%)
May 30, 2019 15.73 16.76 15.55 15.86 40,299 +0.42(+2.72%)
May 29, 2019 17.00 17.00 15.44 15.44 16,029 -1.64(-9.60%)
May 28, 2019 16.50 20.07 16.50 17.08 24,560 +0.87(+5.37%)
May 24, 2019 14.70 16.55 14.70 16.21 62,700 +1.40(+9.45%)
May 23, 2019 14.70 15.11 14.70 14.81 7,462 -0.22(-1.46%)
May 22, 2019 15.16 15.16 14.49 15.03 12,514 -0.03(-0.20%)
May 21, 2019 14.87 15.13 14.51 15.06 38,961 +0.31(+2.10%)
May 20, 2019 14.76 15.15 14.47 14.75 6,944 +0.00(+0.00%)
May 17, 2019 14.64 15.25 14.43 14.75 77,300 +0.00(+0.00%)
May 16, 2019 14.63 15.00 14.23 14.75 29,629 +0.21(+1.44%)
May 15, 2019 14.30 14.62 13.70 14.54 15,425 +0.52(+3.71%)
May 14, 2019 14.11 14.38 13.29 14.02 80,140 -0.14(-0.99%)
May 13, 2019 13.24 14.51 13.03 14.16 38,283 +0.26(+1.87%)
May 10, 2019 13.96 14.00 12.65 13.90 34,200 +0.15(+1.09%)
May 09, 2019 13.49 14.11 13.31 13.75 44,265 +0.29(+2.15%)
May 08, 2019 13.80 14.31 13.24 13.46 17,056 -0.65(-4.61%)
May 07, 2019 13.07 14.50 12.85 14.11 14,809 -0.12(-0.84%)
May 06, 2019 14.20 14.59 13.54 14.23 7,437 -0.38(-2.60%)
May 03, 2019 13.77 14.61 13.60 14.61 19,800 +0.80(+5.79%)
May 02, 2019 13.99 14.91 13.36 13.81 58,264 -0.09(-0.65%)
May 01, 2019 14.05 14.86 13.77 13.90 52,921 +0.29(+2.13%)
Apr 30, 2019 15.50 15.50 13.56 13.61 29,362 -1.39(-9.27%)
Apr 29, 2019 13.48 15.13 13.45 15.00 25,413 +1.26(+9.17%)
Apr 26, 2019 13.58 13.86 11.62 13.74 6,000 +0.30(+2.23%)
Apr 25, 2019 12.78 14.06 12.67 13.44 49,384 +0.73(+5.74%)
Apr 24, 2019 12.04 13.03 12.04 12.71 28,874 +0.50(+4.05%)
Apr 23, 2019 12.81 12.81 12.20 12.21 123,601 -0.07(-0.61%)
Apr 22, 2019 11.40 13.31 11.25 12.29 12,962 +0.14(+1.15%)
Apr 18, 2019 12.57 12.69 11.93 12.15 19,900 -0.41(-3.26%)
Apr 17, 2019 13.50 14.83 12.50 12.56 52,756 -0.69(-5.21%)
Apr 16, 2019 11.04 13.65 11.04 13.25 54,932 +2.45(+22.69%)
Apr 15, 2019 10.71 11.26 10.50 10.80 10,941 +0.15(+1.41%)
Apr 12, 2019 10.41 10.65 9.991 10.65 16,000 +0.24(+2.31%)
Apr 11, 2019 10.41 10.68 10.14 10.41 6,710 -0.64(-5.79%)
Apr 10, 2019 10.20 11.05 10.05 11.05 25,172 +0.78(+7.59%)
Apr 09, 2019 10.40 10.48 10.27 10.27 2,751 +0.01(+0.10%)
Apr 08, 2019 10.40 10.50 10.20 10.26 14,232 -0.19(-1.82%)
Apr 05, 2019 10.07 10.45 9.905 10.45 13,800 +0.34(+3.36%)
Apr 04, 2019 10.11 10.15 9.700 10.11 10,175 +0.10(+1.00%)
Apr 03, 2019 10.24 10.24 9.935 10.01 3,180 -0.09(-0.89%)
Apr 02, 2019 9.456 10.15 9.424 10.10 18,789 +0.33(+3.38%)
Apr 01, 2019 9.600 9.983 9.590 9.770 10,059 -0.11(-1.11%)
Mar 29, 2019 9.760 10.30 9.760 9.880 4,900 -0.39(-3.80%)
Mar 28, 2019 9.790 10.41 9.790 10.27 1,750 +0.59(+6.10%)
Mar 27, 2019 9.360 9.680 9.330 9.680 2,136 -0.12(-1.22%)
Mar 26, 2019 9.850 9.900 9.340 9.800 6,987 +0.04(+0.41%)
Mar 25, 2019 9.583 9.760 9.583 9.760 2,645 +0.12(+1.24%)
Mar 22, 2019 9.700 9.890 9.640 9.640 7,500 -0.06(-0.62%)
Mar 21, 2019 9.750 9.850 9.700 9.700 3,824 -0.16(-1.62%)
Mar 20, 2019 9.730 10.04 9.630 9.860 2,284 -0.24(-2.38%)
Mar 19, 2019 10.08 10.22 9.780 10.10 7,732 +0.00(+0.00%)
Mar 18, 2019 10.04 10.23 9.950 10.10 8,677 -0.10(-0.98%)
Mar 15, 2019 10.06 10.25 9.780 10.20 51,700 +0.14(+1.39%)
Mar 14, 2019 9.860 10.44 9.750 10.06 10,232 +0.16(+1.62%)
Mar 13, 2019 9.980 10.26 9.510 9.900 9,290 -0.09(-0.90%)
Mar 12, 2019 10.27 10.45 9.620 9.990 7,054 -0.27(-2.63%)
Mar 11, 2019 10.49 10.49 9.940 10.26 7,908 -0.15(-1.44%)
Mar 08, 2019 9.420 10.92 9.420 10.41 8,500 +0.41(+4.10%)
Mar 07, 2019 9.240 10.02 9.200 10.00 5,984 +0.50(+5.26%)
Mar 06, 2019 9.750 9.760 9.410 9.500 6,408 -0.28(-2.86%)
Mar 05, 2019 9.760 9.780 9.694 9.780 2,458 +0.21(+2.19%)
Mar 04, 2019 9.560 9.880 9.300 9.570 7,482 -0.04(-0.42%)
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.