U.S. Markets closed

LogicBio Therapeutics, Inc. (LOGC)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
6.95-0.15 (-2.11%)
At close: 4:00PM EST

6.95 0.00 (0.00%)
After hours: 4:00PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 20207.117.236.766.956.9586,000
Dec 03, 20207.017.176.857.107.1099,500
Dec 02, 20206.587.186.547.017.01124,500
Dec 01, 20207.067.306.676.726.7298,700
Nov 30, 20206.807.006.456.976.97114,800
Nov 27, 20206.296.626.246.596.5935,000
Nov 25, 20206.406.666.246.316.3190,700
Nov 24, 20206.126.476.086.406.40182,300
Nov 23, 20206.116.255.976.126.12147,400
Nov 20, 20206.046.155.916.066.0644,300
Nov 19, 20205.926.195.786.016.0171,500
Nov 18, 20206.246.255.835.915.9187,400
Nov 17, 20206.216.276.056.186.1878,800
Nov 16, 20206.456.556.086.236.2389,100
Nov 13, 20206.256.536.156.316.3180,400
Nov 12, 20206.136.356.006.166.1657,700
Nov 11, 20206.396.395.956.186.1892,100
Nov 10, 20205.836.365.756.326.32180,100
Nov 09, 20206.036.305.665.705.70149,700
Nov 06, 20206.096.095.555.675.6776,200
Nov 05, 20205.856.185.736.106.10127,800
Nov 04, 20205.555.965.425.855.85103,100
Nov 03, 20205.755.925.455.615.6188,800
Nov 02, 20205.686.015.525.655.65120,500
Oct 30, 20205.665.745.315.525.5286,900
Oct 29, 20205.415.745.305.665.6695,200
Oct 28, 20205.525.605.425.485.48101,300
Oct 27, 20205.775.835.605.765.7643,700
Oct 26, 20205.485.795.485.745.7475,600
Oct 23, 20205.755.875.505.645.64149,800
Oct 22, 20205.285.935.265.755.75124,300
Oct 21, 20205.635.905.105.295.29278,100
Oct 20, 20206.126.385.555.675.67337,800
Oct 19, 20206.576.816.056.086.08154,200
Oct 16, 20205.996.865.956.616.61210,800
Oct 15, 20206.186.275.825.995.99197,400
Oct 14, 20206.736.816.206.326.32117,300
Oct 13, 20206.386.836.356.636.63145,000
Oct 12, 20207.027.036.356.476.47164,100
Oct 09, 20207.007.096.606.656.65161,800
Oct 08, 20207.347.466.807.097.09153,600
Oct 07, 20206.897.926.897.247.24371,600
Oct 06, 20206.917.226.506.836.83322,900
Oct 05, 20206.006.485.866.436.43322,700
Oct 02, 20206.106.135.655.885.88862,900
Oct 01, 20206.786.786.006.206.201,691,400
Sep 30, 20209.509.759.009.089.08377,600
Sep 29, 20207.759.497.619.459.45508,000
Sep 28, 20207.697.757.407.437.43557,700
Sep 25, 20207.727.756.927.007.00648,100
Sep 24, 20207.508.206.967.007.001,183,000
Sep 23, 20206.106.525.255.415.41155,900
Sep 22, 20206.206.255.946.036.0353,600
Sep 21, 20206.676.766.026.116.1159,500
Sep 18, 20206.817.026.686.686.6854,700
Sep 17, 20206.796.996.626.716.7118,800
Sep 16, 20206.537.146.536.866.8682,500
Sep 15, 20206.546.656.466.556.5522,700
Sep 14, 20206.466.646.346.416.4137,300
Sep 11, 20206.316.596.026.206.2030,800
Sep 10, 20206.636.676.266.266.2632,200
Sep 09, 20206.486.846.456.586.5838,100
Sep 08, 20206.156.496.016.446.4471,800
Sep 04, 20206.316.585.766.166.16119,800
Sep 03, 20206.567.006.126.416.41105,900
Sep 02, 20205.986.595.846.496.4969,900
Sep 01, 20206.266.265.805.965.9659,200
Aug 31, 20206.596.686.166.306.3051,200
Aug 28, 20206.526.626.456.576.5732,800
Aug 27, 20207.047.376.516.586.5850,000
Aug 26, 20207.127.157.017.057.0526,500
Aug 25, 20207.437.437.097.147.1431,000
Aug 24, 20207.327.507.317.437.4340,100
Aug 21, 20207.897.907.007.067.0661,900
Aug 20, 20208.058.157.857.977.9721,000
Aug 19, 20208.148.237.958.158.1536,400
Aug 18, 20208.068.327.958.188.1826,200
Aug 17, 20208.088.447.908.108.1057,500
Aug 14, 20208.428.427.908.008.0025,600
Aug 13, 20208.758.938.088.488.4829,000
Aug 12, 20208.468.998.348.758.7543,000
Aug 11, 20208.958.988.188.288.2856,900
Aug 10, 20208.108.617.918.268.26121,900
Aug 07, 20207.928.047.677.867.8640,200
Aug 06, 20208.128.217.727.927.9237,300
Aug 05, 20208.158.217.978.068.0653,900
Aug 04, 20208.078.237.857.967.9643,300
Aug 03, 20207.978.167.848.068.0657,900
Jul 31, 20208.648.697.767.847.8466,300
Jul 30, 20208.699.008.528.618.6137,500
Jul 29, 20208.628.998.538.598.5963,000
Jul 28, 20208.868.918.508.528.5247,300
Jul 27, 20208.798.998.708.868.8683,900
Jul 24, 20208.789.108.738.748.7450,100
Jul 23, 20209.009.148.798.878.8752,200
Jul 22, 20209.069.318.908.998.99122,900
Jul 21, 20209.159.258.798.928.9296,400
Jul 20, 20209.9210.009.079.109.10178,100
Jul 17, 20209.459.499.009.059.05149,600
Jul 16, 20208.508.858.308.458.45202,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...