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 (%)
Apr 29, 2022 0.4677 0.4900 0.4244 0.4400 86,455 -0.03(-5.96%)
Apr 28, 2022 0.4600 0.4680 0.4300 0.4679 129,841 +0.02(+4.68%)
Apr 27, 2022 0.4200 0.4310 0.4200 0.4470 260,058 +0.05(+11.47%)
Apr 26, 2022 0.5238 0.5400 0.3932 0.4010 456,384 -0.14(-25.74%)
Apr 25, 2022 0.5521 0.6114 0.5300 0.5400 200,761 -0.03(-5.10%)
Apr 22, 2022 0.5900 0.6130 0.5500 0.5690 135,292 -0.03(-5.64%)
Apr 21, 2022 0.6163 0.6300 0.5800 0.6030 406,657 -0.00(-0.33%)
Apr 20, 2022 0.6100 0.6100 0.6001 0.6050 140,191 -0.01(-0.84%)
Apr 19, 2022 0.6461 0.6556 0.6006 0.6101 227,567 +0.00(+0.68%)
Apr 18, 2022 0.6535 0.6700 0.6007 0.6060 222,768 -0.07(-10.12%)
Apr 14, 2022 0.6600 0.6742 0.6201 0.6742 174,228 +0.01(+2.01%)
Apr 13, 2022 0.6600 0.6750 0.6500 0.6609 93,707 -0.00(-0.59%)
Apr 12, 2022 0.6700 0.6850 0.6500 0.6648 193,005 -0.01(-1.17%)
Apr 11, 2022 0.6800 0.7000 0.6600 0.6727 134,988 -0.01(-1.09%)
Apr 08, 2022 0.7000 0.7400 0.6801 0.6801 91,147 -0.02(-2.37%)
Apr 07, 2022 0.7011 0.7349 0.6901 0.6966 45,773 +0.00(+0.52%)
Apr 06, 2022 0.7200 0.7400 0.6900 0.6930 67,371 -0.03(-3.75%)
Apr 05, 2022 0.7300 0.7480 0.7200 0.7200 153,451 -0.02(-2.44%)
Apr 04, 2022 0.7200 0.7443 0.6800 0.7380 209,987 +0.02(+3.20%)
Apr 01, 2022 0.6900 0.7200 0.6801 0.7151 205,756 +0.03(+5.15%)
Mar 31, 2022 0.7000 0.7099 0.6800 0.6801 195,602 -0.02(-2.83%)
Mar 30, 2022 0.7485 0.7485 0.6900 0.6999 135,161 +0.00(+0.63%)
Mar 29, 2022 0.7000 0.7100 0.6800 0.6955 93,197 +0.01(+1.00%)
Mar 28, 2022 0.7201 0.7300 0.6700 0.6886 137,872 -0.02(-2.27%)
Mar 25, 2022 0.7300 0.7300 0.7000 0.7046 51,040 -0.01(-1.45%)
Mar 24, 2022 0.7489 0.7489 0.7103 0.7150 123,259 +0.01(+0.90%)
Mar 23, 2022 0.7300 0.7300 0.7001 0.7086 101,525 -0.00(-0.20%)
Mar 22, 2022 0.7100 0.7400 0.7050 0.7100 245,558 +0.00(+0.10%)
Mar 21, 2022 0.7200 0.7200 0.6810 0.7093 124,084 +0.02(+2.78%)
Mar 18, 2022 0.7035 0.7233 0.6700 0.6901 306,549 +0.00(+0.00%)
Mar 17, 2022 0.7500 0.7599 0.6901 0.6901 162,704 -0.02(-2.80%)
Mar 16, 2022 0.7000 0.7600 0.7004 0.7100 136,555 +0.01(+1.72%)
Mar 15, 2022 0.6900 0.7300 0.6819 0.6980 115,941 -0.00(-0.29%)
Mar 14, 2022 0.7600 0.7600 0.6739 0.7000 153,863 -0.06(-8.15%)
Mar 11, 2022 0.7900 0.7900 0.7091 0.7621 119,282 -0.02(-2.59%)
Mar 10, 2022 0.8000 0.8000 0.7787 0.7824 125,266 -0.01(-1.79%)
Mar 09, 2022 0.7348 0.7969 0.7300 0.7967 259,778 +0.08(+10.42%)
Mar 08, 2022 0.6900 0.7500 0.6801 0.7215 300,326 +0.05(+6.73%)
Mar 07, 2022 0.6510 0.6995 0.6500 0.6760 329,922 +0.02(+3.55%)
Mar 04, 2022 0.6900 0.6900 0.6500 0.6528 201,913 -0.02(-2.94%)
Mar 03, 2022 0.7200 0.7200 0.6650 0.6726 208,116 -0.04(-6.19%)
Mar 02, 2022 0.7110 0.7192 0.6901 0.7170 126,865 +0.02(+2.43%)
Mar 01, 2022 0.7000 0.7000 0.6900 0.7000 134,338 +0.04(+6.06%)
Feb 28, 2022 0.7300 0.7500 0.6500 0.6600 544,376 -0.06(-8.35%)
Feb 25, 2022 0.6600 0.7290 0.6740 0.7201 352,932 +0.05(+7.48%)
Feb 24, 2022 0.6300 0.6773 0.6100 0.6700 192,144 -0.01(-1.08%)
Feb 23, 2022 0.6820 0.7000 0.6700 0.6773 113,708 -0.00(-0.63%)
Feb 22, 2022 0.6900 0.7099 0.6700 0.6816 135,634 -0.00(-0.66%)
Feb 18, 2022 0.6861 0 -0.01(-1.99%)
Feb 17, 2022 0.7900 0.7898 0.6621 0.7000 294,797 -0.06(-7.28%)
Feb 16, 2022 0.7500 0.7999 0.7200 0.7550 329,371 +0.02(+2.03%)
Feb 15, 2022 0.6800 0.7440 0.6500 0.7400 686,772 +0.09(+13.85%)
Feb 14, 2022 0.6700 0.6899 0.6400 0.6500 273,413 -0.02(-3.20%)
Feb 11, 2022 0.6600 0.6715 0.6435 0.6715 301,200 +0.02(+3.31%)
Feb 10, 2022 0.6700 0.6798 0.6430 0.6500 377,732 -0.02(-2.42%)
Feb 09, 2022 0.6800 0.7000 0.6600 0.6661 544,547 +0.00(+0.39%)
Feb 08, 2022 0.6800 0.6800 0.6400 0.6635 974,613 -0.01(-1.85%)
Feb 07, 2022 0.6650 0.6801 0.6178 0.6760 1,611,868 +0.07(+11.62%)
Feb 04, 2022 0.6900 0.6900 0.6050 0.6056 1,287,517 -0.04(-6.85%)
Feb 03, 2022 0.6600 0.6501 1,388,340 -0.03(-4.04%)
Feb 02, 2022 1.010 1.008 0.6350 0.6775 5,177,448 -0.82(-54.83%)
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.