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, 2020 9.500 9.750 9.000 9.080 419,881 -0.37(-3.92%)
Sep 29, 2020 7.750 9.490 7.610 9.450 508,576 +2.02(+27.19%)
Sep 28, 2020 7.690 7.750 7.400 7.430 557,715 +0.43(+6.14%)
Sep 25, 2020 7.720 7.750 6.920 7.000 648,100 +0.00(+0.00%)
Sep 24, 2020 7.500 8.200 6.960 7.000 1,182,090 +1.59(+29.39%)
Sep 23, 2020 6.100 6.510 5.250 5.410 155,896 -0.62(-10.28%)
Sep 22, 2020 6.200 6.250 5.940 6.030 53,601 -0.08(-1.31%)
Sep 21, 2020 6.670 6.760 6.020 6.110 59,523 -0.57(-8.53%)
Sep 18, 2020 6.810 7.020 6.680 6.680 54,600 -0.03(-0.45%)
Sep 17, 2020 6.790 6.990 6.620 6.710 18,765 -0.15(-2.19%)
Sep 16, 2020 6.530 7.143 6.528 6.860 82,459 +0.31(+4.73%)
Sep 15, 2020 6.540 6.650 6.460 6.550 22,676 +0.14(+2.18%)
Sep 14, 2020 6.460 6.640 6.340 6.410 37,341 +0.21(+3.39%)
Sep 11, 2020 6.310 6.590 6.020 6.200 30,700 -0.06(-0.96%)
Sep 10, 2020 6.630 6.669 6.260 6.260 32,234 -0.32(-4.86%)
Sep 09, 2020 6.480 6.840 6.450 6.580 38,064 +0.14(+2.17%)
Sep 08, 2020 6.150 6.490 6.010 6.440 71,813 +0.28(+4.55%)
Sep 04, 2020 6.310 6.580 5.760 6.160 120,100 -0.25(-3.90%)
Sep 03, 2020 6.560 7.004 6.120 6.410 105,921 -0.08(-1.23%)
Sep 02, 2020 5.980 6.590 5.837 6.490 69,932 +0.53(+8.89%)
Sep 01, 2020 6.260 6.260 5.800 5.960 59,296 -0.34(-5.40%)
Aug 31, 2020 6.590 6.680 6.160 6.300 51,245 -0.27(-4.11%)
Aug 28, 2020 6.520 6.620 6.450 6.570 32,700 -0.01(-0.15%)
Aug 27, 2020 7.040 7.370 6.510 6.580 50,035 -0.47(-6.67%)
Aug 26, 2020 7.120 7.150 7.010 7.050 26,540 -0.09(-1.26%)
Aug 25, 2020 7.430 7.430 7.090 7.140 31,064 -0.29(-3.90%)
Aug 24, 2020 7.320 7.500 7.310 7.430 40,062 +0.37(+5.24%)
Aug 21, 2020 7.890 7.898 7.000 7.060 61,900 -0.91(-11.42%)
Aug 20, 2020 8.050 8.150 7.850 7.970 21,045 -0.18(-2.21%)
Aug 19, 2020 8.140 8.230 7.950 8.150 36,415 -0.03(-0.37%)
Aug 18, 2020 8.060 8.310 7.950 8.180 26,206 +0.08(+0.99%)
Aug 17, 2020 8.080 8.440 7.900 8.100 57,498 +0.10(+1.25%)
Aug 14, 2020 8.420 8.420 7.900 8.000 25,600 -0.48(-5.66%)
Aug 13, 2020 8.750 8.930 8.080 8.480 28,975 -0.27(-3.09%)
Aug 12, 2020 8.460 8.990 8.335 8.750 42,963 +0.47(+5.68%)
Aug 11, 2020 8.950 8.980 8.180 8.280 56,873 +0.02(+0.24%)
Aug 10, 2020 8.100 8.610 7.910 8.260 121,901 +0.40(+5.09%)
Aug 07, 2020 7.920 8.042 7.670 7.860 40,100 -0.06(-0.76%)
Aug 06, 2020 8.120 8.210 7.724 7.920 37,346 -0.14(-1.74%)
Aug 05, 2020 8.150 8.210 7.972 8.060 53,859 +0.10(+1.26%)
Aug 04, 2020 8.070 8.230 7.850 7.960 43,311 -0.10(-1.24%)
Aug 03, 2020 7.970 8.160 7.840 8.060 57,918 +0.22(+2.81%)
Jul 31, 2020 8.640 8.690 7.755 7.840 66,100 -0.77(-8.94%)
Jul 30, 2020 8.690 9.000 8.520 8.610 37,475 +0.02(+0.23%)
Jul 29, 2020 8.620 8.990 8.530 8.590 63,048 +0.07(+0.82%)
Jul 28, 2020 8.860 8.914 8.500 8.520 47,342 -0.34(-3.84%)
Jul 27, 2020 8.790 8.990 8.700 8.860 83,858 +0.12(+1.37%)
Jul 24, 2020 8.780 9.100 8.730 8.740 50,000 -0.13(-1.47%)
Jul 23, 2020 9.000 9.140 8.790 8.870 52,285 -0.12(-1.33%)
Jul 22, 2020 9.060 9.310 8.900 8.990 122,932 +0.07(+0.78%)
Jul 21, 2020 9.150 9.250 8.790 8.920 96,444 -0.18(-1.98%)
Jul 20, 2020 9.920 10.00 9.070 9.100 178,110 +0.05(+0.55%)
Jul 17, 2020 9.450 9.490 9.000 9.050 149,600 +0.60(+7.10%)
Jul 16, 2020 8.500 8.850 8.300 8.450 202,370 +0.95(+12.67%)
Jul 15, 2020 7.550 7.774 7.480 7.500 40,161 +0.17(+2.32%)
Jul 14, 2020 7.450 7.686 7.190 7.330 29,000 -0.12(-1.61%)
Jul 13, 2020 8.690 8.690 7.440 7.450 31,794 -0.28(-3.62%)
Jul 10, 2020 7.000 7.790 6.950 7.730 42,400 +0.60(+8.42%)
Jul 09, 2020 7.570 7.790 7.060 7.130 64,798 -0.48(-6.31%)
Jul 08, 2020 7.850 7.965 7.500 7.610 30,219 -0.20(-2.56%)
Jul 07, 2020 8.010 8.180 7.770 7.810 26,158 -0.22(-2.74%)
Jul 06, 2020 8.560 8.960 8.000 8.030 41,402 -0.29(-3.49%)
Jul 02, 2020 8.800 8.990 8.160 8.320 36,600 -0.45(-5.13%)
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.