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 (%)
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%)
Mar 01, 2021 8.800 9.060 8.500 9.060 210,150 +0.77(+9.29%)
Feb 26, 2021 8.350 8.640 7.880 8.290 127,300 +0.04(+0.48%)
Feb 25, 2021 8.980 9.000 8.150 8.250 132,883 -0.35(-4.07%)
Feb 24, 2021 7.990 9.080 7.940 8.600 357,299 +0.84(+10.82%)
Feb 23, 2021 7.910 7.920 7.330 7.760 134,391 -0.20(-2.51%)
Feb 22, 2021 8.540 8.790 7.930 7.960 98,046 -0.51(-6.02%)
Feb 19, 2021 8.210 8.940 8.110 8.470 86,600 +0.29(+3.55%)
Feb 18, 2021 8.500 8.770 8.000 8.180 170,270 -0.33(-3.88%)
Feb 17, 2021 9.150 9.190 8.500 8.510 147,521 -0.53(-5.86%)
Feb 16, 2021 9.040 9.190 8.840 9.040 167,170 +0.31(+3.55%)
Feb 12, 2021 8.890 8.908 8.360 8.730 89,000 -0.02(-0.23%)
Feb 11, 2021 9.100 9.110 8.520 8.750 124,198 -0.21(-2.34%)
Feb 10, 2021 9.180 9.320 8.750 8.960 84,321 -0.10(-1.10%)
Feb 09, 2021 9.160 9.270 8.920 9.060 90,601 -0.10(-1.09%)
Feb 08, 2021 8.840 9.250 8.650 9.160 175,740 +0.55(+6.39%)
Feb 05, 2021 8.400 8.870 8.160 8.610 115,500 +0.29(+3.49%)
Feb 04, 2021 8.420 8.420 8.110 8.320 91,841 +0.01(+0.12%)
Feb 03, 2021 8.490 8.490 8.150 8.310 86,410 -0.13(-1.54%)
Feb 02, 2021 8.350 8.490 8.020 8.440 65,463 +0.30(+3.69%)
Feb 01, 2021 8.340 8.430 8.050 8.140 114,193 +0.08(+0.99%)
Jan 29, 2021 8.230 8.400 7.700 8.060 120,300 -0.05(-0.62%)
Jan 28, 2021 8.270 8.295 8.000 8.110 121,536 -0.15(-1.82%)
Jan 27, 2021 8.500 8.727 7.940 8.260 189,155 -0.45(-5.17%)
Jan 26, 2021 9.200 9.400 8.560 8.710 104,161 -0.37(-4.07%)
Jan 25, 2021 9.150 9.745 8.920 9.080 188,380 +0.01(+0.11%)
Jan 22, 2021 8.500 9.150 8.310 9.070 169,800 +0.58(+6.83%)
Jan 21, 2021 8.790 8.880 8.200 8.490 97,890 -0.10(-1.16%)
Jan 20, 2021 8.550 8.685 8.330 8.590 101,915 +0.09(+1.06%)
Jan 19, 2021 8.380 8.750 8.230 8.500 163,910 +0.14(+1.67%)
Jan 15, 2021 8.480 8.721 8.260 8.360 133,600 -0.09(-1.07%)
Jan 14, 2021 8.200 8.984 8.200 8.450 133,252 +0.33(+4.06%)
Jan 13, 2021 8.120 8.440 7.990 8.120 81,417 -0.08(-0.98%)
Jan 12, 2021 8.310 8.420 8.070 8.200 69,327 -0.22(-2.61%)
Jan 11, 2021 8.500 8.550 8.090 8.420 139,508 +0.10(+1.20%)
Jan 08, 2021 8.290 8.490 7.965 8.320 77,400 +0.04(+0.48%)
Jan 07, 2021 8.170 8.430 8.000 8.280 66,749 +0.15(+1.85%)
Jan 06, 2021 8.230 8.625 7.920 8.130 131,320 -0.08(-0.97%)
Jan 05, 2021 8.150 8.475 8.010 8.210 106,977 -0.04(-0.48%)
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.