LOGC - LogicBio Therapeutics, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 20198.668.847.667.867.868,659
Aug 19, 20198.169.007.607.887.8835,400
Aug 16, 20198.339.037.718.078.0736,400
Aug 15, 20198.348.868.058.218.2119,700
Aug 14, 20199.129.137.858.018.0122,900
Aug 13, 20199.0014.009.009.509.5018,600
Aug 12, 20199.8810.448.688.808.809,700
Aug 09, 201911.1711.509.499.859.8534,500
Aug 08, 201911.4911.5010.2910.4210.4214,100
Aug 07, 201910.2711.7210.2710.7010.7011,300
Aug 06, 201910.4011.0210.0010.6010.6019,200
Aug 05, 201913.9014.0010.1110.2210.2231,300
Aug 02, 201911.5113.4911.5112.9412.949,100
Aug 01, 201912.3512.3511.6411.6511.655,300
Jul 31, 201912.8712.8712.5012.5012.509,100
Jul 30, 201912.5013.2512.5012.6112.6110,600
Jul 29, 201912.5813.0012.5712.6412.645,900
Jul 26, 201912.7513.1012.6312.6312.634,300
Jul 25, 201912.7912.8012.5112.6412.645,100
Jul 24, 201912.8112.8612.5812.7012.7018,200
Jul 23, 201913.0413.4012.8812.8912.897,000
Jul 22, 201912.9013.0512.8513.0313.032,900
Jul 19, 201912.8213.0012.7012.7012.704,900
Jul 18, 201913.3413.3412.5313.1713.173,000
Jul 17, 201913.2013.6713.0013.4613.4630,300
Jul 16, 201913.3113.3112.8112.9612.967,800
Jul 15, 201911.4313.1911.4312.6512.653,300
Jul 12, 201912.1813.1411.8711.8711.8712,100
Jul 11, 201913.1213.1212.5812.8212.825,600
Jul 10, 201912.2812.6312.0612.4112.417,400
Jul 09, 201911.0011.3211.0011.2811.284,300
Jul 08, 201911.0311.4211.0011.0111.013,400
Jul 05, 201911.1611.3711.0011.2011.204,400
Jul 03, 201911.6411.6411.2111.3211.325,200
Jul 02, 201912.9212.9211.6411.8011.809,800
Jul 01, 201912.8413.4812.7112.7512.759,200
Jun 28, 201913.0613.6912.0013.0013.00204,600
Jun 27, 201912.5513.5812.3112.4012.4018,200
Jun 26, 201912.0312.5912.0312.3012.3010,200
Jun 25, 201913.1513.5511.7411.8811.8859,600
Jun 24, 201915.0015.2412.8613.0613.0622,500
Jun 21, 201914.5815.2913.8115.2915.2930,300
Jun 20, 201915.0415.1014.5714.7214.727,000
Jun 19, 201915.1215.4714.8514.9014.907,200
Jun 18, 201914.1214.9814.1214.9814.988,100
Jun 17, 201914.4514.8413.4513.9313.9310,600
Jun 14, 201914.8915.1114.4214.8314.8310,000
Jun 13, 201914.4014.8114.4014.7014.708,700
Jun 12, 201912.7614.3312.7614.3214.3219,300
Jun 11, 201912.4312.6712.1112.5012.508,300
Jun 10, 201912.0413.0812.0012.2812.2813,900
Jun 07, 201911.8113.2411.8112.0012.0033,600
Jun 06, 201912.4612.6412.0412.1412.145,400
Jun 05, 201912.7612.9812.3112.4112.417,300
Jun 04, 201914.2614.3212.5812.8312.8315,900
Jun 03, 201915.1515.1513.3913.7113.7156,900
May 31, 201915.8816.1214.4515.1715.179,000
May 30, 201915.7316.7615.5515.8615.8640,300
May 29, 201917.0017.0015.4415.4415.4416,000
May 28, 201916.5020.0716.5017.0817.0824,500
May 24, 201914.7016.5514.7016.2116.2162,700
May 23, 201914.7015.1114.7014.8114.817,500
May 22, 201915.1615.1614.4915.0315.0312,500
May 21, 201914.8715.1314.5115.0615.0639,000
May 20, 201914.7615.1614.4714.7514.756,900
May 17, 201914.6415.2514.4314.7514.7577,400
May 16, 201914.6315.0014.2314.7514.7529,600
May 15, 201914.3014.6213.7014.5414.5415,400
May 14, 201914.1114.3813.2914.0214.0280,100
May 13, 201913.2414.5113.0314.1614.1638,300
May 10, 201913.9614.0012.6513.9013.9034,200
May 09, 201913.4914.1113.3113.7513.7544,300
May 08, 201913.8014.3113.2413.4613.4617,100
May 07, 201913.0714.5012.8514.1114.1114,800
May 06, 201914.2014.5913.5414.2314.237,400
May 03, 201913.7714.6113.6014.6114.6119,900
May 02, 201913.9914.9113.3613.8113.8158,300
May 01, 201914.0514.8613.7713.9013.9052,900
Apr 30, 201915.5015.5013.5613.6113.6129,400
Apr 29, 201913.4815.1313.4515.0015.0025,400
Apr 26, 201913.5813.8611.6213.7413.746,000
Apr 25, 201912.7814.0612.6713.4413.4449,400
Apr 24, 201912.0413.0312.0412.7112.7128,900
Apr 23, 201912.8112.8112.2012.2212.22123,600
Apr 22, 201911.4013.3111.2512.2912.2913,000
Apr 18, 201912.5712.6911.9312.1512.1520,000
Apr 17, 201913.5014.8312.5012.5612.5652,800
Apr 16, 201911.0413.6511.0413.2513.2554,900
Apr 15, 201910.7111.2610.5010.8010.8010,900
Apr 12, 201910.4110.659.9910.6510.6516,100
Apr 11, 201910.4110.6810.1410.4110.416,700
Apr 10, 201910.2011.0510.0511.0511.0525,200
Apr 09, 201910.4010.4810.2710.2710.272,800
Apr 08, 201910.4010.5010.2010.2610.2614,200
Apr 05, 201910.0710.459.9010.4510.4513,800
Apr 04, 201910.1110.159.7010.1110.1110,200
Apr 03, 201910.2410.249.9410.0110.013,200
Apr 02, 20199.4610.159.4210.1010.1018,800
Apr 01, 20199.609.989.599.779.7710,100
Mar 29, 20199.7610.309.769.889.885,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...