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 (%)
Nov 15, 2022 2.070 0 +0.01(+0.49%)
Nov 14, 2022 2.060 2.070 2.060 2.060 214,457 -0.01(-0.48%)
Nov 11, 2022 2.060 2.070 2.060 2.070 81,798 +0.01(+0.49%)
Nov 10, 2022 2.060 2.070 2.060 2.060 68,999 +0.00(+0.00%)
Nov 09, 2022 2.060 2.070 2.060 2.060 68,171 -0.01(-0.48%)
Nov 08, 2022 2.060 2.070 2.060 2.070 81,554 +0.00(+0.00%)
Nov 07, 2022 2.060 2.070 2.050 2.070 138,918 +0.00(+0.00%)
Nov 04, 2022 2.060 2.070 2.060 2.070 193,734 +0.00(+0.00%)
Nov 03, 2022 2.050 2.070 2.050 2.070 482,176 +0.02(+0.98%)
Nov 02, 2022 2.060 2.070 2.050 2.050 391,684 -0.01(-0.49%)
Nov 01, 2022 2.050 2.070 2.050 2.060 408,840 +0.01(+0.49%)
Oct 31, 2022 2.050 2.060 2.050 2.050 587,518 -0.01(-0.49%)
Oct 28, 2022 2.050 2.060 2.050 2.060 403,917 +0.00(+0.00%)
Oct 27, 2022 2.050 2.060 2.050 2.060 464,036 +0.01(+0.49%)
Oct 26, 2022 2.050 2.060 2.050 2.050 210,273 -0.01(-0.49%)
Oct 25, 2022 2.050 2.060 2.050 2.060 275,899 +0.00(+0.00%)
Oct 24, 2022 2.050 2.060 2.050 2.060 192,097 +0.00(+0.00%)
Oct 21, 2022 2.060 2.060 2.050 2.060 108,379 +0.00(+0.00%)
Oct 20, 2022 2.040 2.060 2.040 2.060 170,118 +0.01(+0.49%)
Oct 19, 2022 2.040 2.060 2.040 2.050 508,565 +0.00(+0.00%)
Oct 18, 2022 2.040 2.050 2.040 2.050 260,988 +0.00(+0.00%)
Oct 17, 2022 2.040 2.050 2.030 2.050 699,642 +0.00(+0.00%)
Oct 14, 2022 2.030 2.050 2.030 2.050 213,906 +0.01(+0.49%)
Oct 13, 2022 2.030 2.040 2.030 2.040 438,774 +0.00(+0.00%)
Oct 12, 2022 2.030 2.040 2.030 2.040 313,592 +0.01(+0.49%)
Oct 11, 2022 2.030 2.040 2.030 2.030 254,089 +0.00(+0.00%)
Oct 10, 2022 2.030 2.040 2.030 2.030 512,374 +0.00(+0.00%)
Oct 07, 2022 2.020 2.037 2.020 2.030 763,252 +0.00(+0.00%)
Oct 06, 2022 2.020 2.030 2.020 2.030 671,606 +0.00(+0.25%)
Oct 05, 2022 2.010 2.030 2.010 2.025 892,729 +0.00(+0.25%)
Oct 04, 2022 2.010 2.030 2.000 2.020 3,441,583 +0.01(+0.50%)
Oct 03, 2022 2.030 2.030 2.010 2.010 14,426,209 +1.74(+637.61%)
Sep 30, 2022 0.2925 0.3030 0.2725 0.2725 102,699 -0.01(-4.32%)
Sep 29, 2022 0.3100 0.3200 0.2721 0.2848 121,721 -0.01(-4.20%)
Sep 28, 2022 0.2820 0.3030 0.2573 0.2973 237,433 +0.01(+5.28%)
Sep 27, 2022 0.3000 0.3045 0.2801 0.2824 111,470 -0.01(-1.94%)
Sep 26, 2022 0.2750 0.3045 0.2750 0.2880 91,036 +0.00(+0.07%)
Sep 23, 2022 0.3000 0.3170 0.2822 0.2878 301,048 -0.01(-3.84%)
Sep 22, 2022 0.3100 0.3200 0.2800 0.2993 177,458 -0.01(-3.45%)
Sep 21, 2022 0.3470 0.3500 0.3008 0.3100 172,577 -0.04(-10.59%)
Sep 20, 2022 0.3900 0.3900 0.3400 0.3467 85,616 -0.03(-8.76%)
Sep 19, 2022 0.3900 0.3900 0.3500 0.3800 96,879 +0.02(+4.11%)
Sep 16, 2022 0.3900 0.3900 0.3650 0.3650 74,102 -0.01(-2.67%)
Sep 15, 2022 0.3700 0.3899 0.3700 0.3750 63,822 +0.01(+1.35%)
Sep 14, 2022 0.3700 0.3947 0.3620 0.3700 120,083 +0.01(+2.78%)
Sep 13, 2022 0.4000 0.4000 0.3600 0.3600 135,099 -0.02(-5.34%)
Sep 12, 2022 0.3749 0.4200 0.3582 0.3803 277,701 +0.02(+5.06%)
Sep 09, 2022 0.3500 0.3800 0.3500 0.3620 151,057 -0.00(-0.11%)
Sep 08, 2022 0.3800 0.3800 0.3500 0.3624 62,703 -0.00(-0.71%)
Sep 07, 2022 0.3700 0.3736 0.3400 0.3650 135,531 +0.02(+4.29%)
Sep 06, 2022 0.3492 0.3719 0.3400 0.3500 192,749 -0.01(-2.78%)
Sep 02, 2022 0.3477 0.3669 0.3400 0.3600 55,718 +0.02(+4.35%)
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.