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 30, 2021 2.920 3.080 2.900 3.000 75,217 +0.05(+1.69%)
Nov 29, 2021 2.960 3.123 2.920 2.950 109,194 +0.01(+0.34%)
Nov 26, 2021 3.060 3.140 2.930 2.940 41,102 -0.20(-6.37%)
Nov 24, 2021 3.050 3.190 3.029 3.140 50,685 +0.05(+1.62%)
Nov 23, 2021 3.190 3.300 3.070 3.090 106,670 -0.14(-4.33%)
Nov 22, 2021 3.030 3.440 3.030 3.230 159,268 +0.25(+8.39%)
Nov 19, 2021 2.950 3.060 2.930 2.980 83,367 +0.08(+2.76%)
Nov 18, 2021 3.530 3.530 2.880 2.900 210,039 -0.57(-16.43%)
Nov 17, 2021 3.550 3.630 3.424 3.470 73,457 -0.08(-2.25%)
Nov 16, 2021 3.540 3.770 3.530 3.550 105,652 +0.03(+0.85%)
Nov 15, 2021 3.600 3.727 3.510 3.520 55,124 -0.11(-3.03%)
Nov 12, 2021 3.610 3.690 3.580 3.630 28,262 +0.03(+0.83%)
Nov 11, 2021 3.650 3.650 3.600 3.600 54,566 -0.06(-1.64%)
Nov 10, 2021 3.790 3.660 3.660 48,435 -0.13(-3.43%)
Nov 09, 2021 3.800 3.900 3.750 3.790 65,227 -0.02(-0.52%)
Nov 08, 2021 3.790 3.900 3.750 3.810 52,672 +0.06(+1.60%)
Nov 05, 2021 3.850 3.947 3.750 3.750 78,894 -0.09(-2.34%)
Nov 04, 2021 3.990 4.090 3.800 3.840 53,960 -0.11(-2.78%)
Nov 03, 2021 3.990 4.020 3.860 3.950 28,380 -0.04(-1.00%)
Nov 02, 2021 3.840 4.038 3.822 3.990 56,624 +0.20(+5.28%)
Nov 01, 2021 3.660 3.851 3.710 3.790 76,114 +0.14(+3.84%)
Oct 29, 2021 3.670 3.684 3.600 3.650 51,115 -0.06(-1.62%)
Oct 28, 2021 3.650 3.770 3.610 3.710 29,350 +0.06(+1.64%)
Oct 27, 2021 3.830 3.890 3.600 3.650 89,026 -0.17(-4.45%)
Oct 26, 2021 3.830 3.820 45,588 +0.00(+0.00%)
Oct 25, 2021 3.880 3.990 3.750 3.820 123,303 -0.10(-2.68%)
Oct 22, 2021 3.880 4.049 3.860 3.925 57,937 +0.02(+0.64%)
Oct 21, 2021 4.250 4.250 3.880 3.900 189,749 -0.14(-3.47%)
Oct 20, 2021 4.070 4.200 4.000 4.040 54,502 -0.03(-0.74%)
Oct 19, 2021 4.100 4.250 3.970 4.070 123,762 +0.03(+0.74%)
Oct 18, 2021 4.050 4.092 3.880 4.040 94,323 +0.04(+1.00%)
Oct 15, 2021 3.950 4.150 3.891 4.000 107,261 +0.05(+1.27%)
Oct 14, 2021 3.920 4.040 3.920 3.950 58,884 +0.02(+0.51%)
Oct 13, 2021 4.300 4.300 3.870 3.930 57,158 -0.39(-9.03%)
Oct 12, 2021 4.000 4.370 3.910 4.320 98,081 +0.25(+6.27%)
Oct 11, 2021 3.930 4.090 3.830 4.065 85,325 +0.12(+2.91%)
Oct 08, 2021 4.360 4.500 3.860 3.950 144,714 -0.38(-8.78%)
Oct 07, 2021 4.480 4.530 4.320 4.330 68,603 -0.05(-1.14%)
Oct 06, 2021 4.280 4.390 4.250 4.380 37,973 +0.05(+1.15%)
Oct 05, 2021 4.380 4.439 4.290 4.330 53,816 -0.11(-2.48%)
Oct 04, 2021 4.530 4.540 4.350 4.440 40,687 -0.09(-1.99%)
Oct 01, 2021 4.610 4.689 4.450 4.530 42,002 -0.05(-1.09%)
Sep 30, 2021 4.580 4.750 4.531 4.580 43,894 +0.03(+0.66%)
Sep 29, 2021 4.580 4.673 4.530 4.550 73,952 +0.01(+0.22%)
Sep 28, 2021 4.790 4.908 4.507 4.540 50,312 -0.25(-5.22%)
Sep 27, 2021 4.870 5.050 4.750 4.790 97,710 -0.30(-5.89%)
Sep 24, 2021 4.490 5.150 4.490 5.090 210,465 +0.56(+12.36%)
Sep 23, 2021 4.420 4.600 4.400 4.530 54,915 +0.11(+2.49%)
Sep 22, 2021 4.480 4.480 4.390 4.420 34,112 -0.06(-1.34%)
Sep 21, 2021 4.450 4.520 4.370 4.480 28,072 +0.05(+1.13%)
Sep 20, 2021 4.550 4.580 4.325 4.430 49,136 -0.22(-4.73%)
Sep 17, 2021 4.550 4.700 4.530 4.650 61,960 +0.05(+1.09%)
Sep 16, 2021 4.500 4.610 4.250 4.600 65,014 +0.07(+1.55%)
Sep 15, 2021 4.660 4.840 4.450 4.530 172,301 -0.10(-2.16%)
Sep 14, 2021 4.770 4.800 4.600 4.630 27,614 -0.06(-1.28%)
Sep 13, 2021 4.690 4.900 4.570 4.690 50,415 +0.02(+0.43%)
Sep 10, 2021 4.720 4.830 4.601 4.670 66,770 -0.05(-1.06%)
Sep 09, 2021 4.610 4.880 4.600 4.720 47,682 +0.09(+1.94%)
Sep 08, 2021 4.830 4.850 4.550 4.630 70,180 -0.19(-3.94%)
Sep 07, 2021 4.780 5.000 4.770 4.820 205,794 +0.05(+1.05%)
Sep 03, 2021 4.950 4.950 4.680 4.770 70,425 -0.16(-3.25%)
Sep 02, 2021 4.950 5.100 4.870 4.930 104,277 +0.01(+0.20%)
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.