Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 30, 2021 5.720 5.720 5.370 5.520 142,600 -0.20(-3.50%)
Apr 29, 2021 6.020 6.130 5.640 5.720 120,205 -0.29(-4.83%)
Apr 28, 2021 6.040 6.100 5.880 6.010 151,336 +0.02(+0.33%)
Apr 27, 2021 6.100 6.180 5.810 5.990 159,036 -0.01(-0.17%)
Apr 26, 2021 5.790 6.140 5.770 6.000 174,276 +0.23(+3.99%)
Apr 23, 2021 5.890 5.950 5.680 5.770 83,200 -0.11(-1.87%)
Apr 22, 2021 5.830 6.030 5.650 5.880 95,932 +0.07(+1.20%)
Apr 21, 2021 5.620 5.850 5.520 5.810 100,775 +0.17(+3.01%)
Apr 20, 2021 5.570 5.690 5.390 5.640 76,877 +0.00(+0.00%)
Apr 19, 2021 6.080 6.080 5.520 5.640 122,034 -0.24(-4.08%)
Apr 16, 2021 6.285 6.285 5.640 5.880 167,200 -0.34(-5.47%)
Apr 15, 2021 6.670 6.700 6.170 6.220 73,673 -0.49(-7.30%)
Apr 14, 2021 6.480 6.740 6.400 6.710 114,848 +0.31(+4.84%)
Apr 13, 2021 6.250 6.480 6.150 6.400 79,156 +0.18(+2.89%)
Apr 12, 2021 6.180 6.380 6.010 6.220 121,283 +0.06(+0.97%)
Apr 09, 2021 6.340 6.484 6.020 6.160 139,200 -0.18(-2.84%)
Apr 08, 2021 6.720 6.890 6.300 6.340 128,271 -0.37(-5.51%)
Apr 07, 2021 7.230 7.260 6.600 6.710 204,662 -0.55(-7.58%)
Apr 06, 2021 7.670 7.670 7.210 7.260 72,539 -0.31(-4.10%)
Apr 05, 2021 7.250 7.720 7.210 7.570 112,214 +0.41(+5.73%)
Apr 01, 2021 7.340 7.610 7.100 7.160 97,400 -0.12(-1.65%)
Mar 31, 2021 6.900 7.350 6.830 7.280 85,516 +0.48(+7.06%)
Mar 30, 2021 6.860 7.040 6.650 6.800 92,316 -0.11(-1.59%)
Mar 29, 2021 6.980 7.110 6.610 6.910 115,631 -0.12(-1.71%)
Mar 26, 2021 7.050 7.070 6.750 7.030 108,200 +0.02(+0.29%)
Mar 25, 2021 7.090 7.320 6.810 7.010 199,168 -0.19(-2.64%)
Mar 24, 2021 7.940 8.040 7.160 7.200 114,886 -0.60(-7.69%)
Mar 23, 2021 8.260 8.270 7.800 7.800 145,604 -0.46(-5.57%)
Mar 22, 2021 8.250 8.565 8.160 8.260 186,093 +0.11(+1.35%)
Mar 19, 2021 8.000 8.350 7.750 8.150 209,400 +0.44(+5.71%)
Mar 18, 2021 8.420 8.420 7.710 7.710 135,093 -0.72(-8.54%)
Mar 17, 2021 8.370 8.550 8.130 8.430 87,036 -0.03(-0.35%)
Mar 16, 2021 8.280 8.580 8.170 8.460 105,998 +0.28(+3.42%)
Mar 15, 2021 8.180 8.400 7.950 8.180 139,384 +0.02(+0.25%)
Mar 12, 2021 8.330 8.330 8.000 8.160 65,100 -0.17(-2.04%)
Mar 11, 2021 8.050 8.330 7.930 8.330 89,392 +0.44(+5.58%)
Mar 10, 2021 8.100 8.390 7.750 7.890 143,380 -0.15(-1.87%)
Mar 09, 2021 7.970 8.168 7.840 8.040 107,854 +0.18(+2.29%)
Mar 08, 2021 7.630 8.130 7.600 7.860 145,923 +0.22(+2.88%)
Mar 05, 2021 7.740 7.830 6.861 7.640 213,100 -0.20(-2.55%)
Mar 04, 2021 8.610 8.670 7.620 7.840 179,550 -0.53(-6.33%)
Mar 03, 2021 8.300 8.570 8.050 8.370 105,980 +0.05(+0.60%)
Mar 02, 2021 9.000 9.000 8.250 8.320 104,073 -0.74(-8.17%)
Mar 01, 2021 8.800 9.060 8.500 9.060 210,150 +0.77(+9.29%)
Feb 26, 2021 8.350 8.640 7.880 8.290 127,300 +0.04(+0.48%)
Feb 25, 2021 8.980 9.000 8.150 8.250 132,883 -0.35(-4.07%)
Feb 24, 2021 7.990 9.080 7.940 8.600 357,299 +0.84(+10.82%)
Feb 23, 2021 7.910 7.920 7.330 7.760 134,391 -0.20(-2.51%)
Feb 22, 2021 8.540 8.790 7.930 7.960 98,046 -0.51(-6.02%)
Feb 19, 2021 8.210 8.940 8.110 8.470 86,600 +0.29(+3.55%)
Feb 18, 2021 8.500 8.770 8.000 8.180 170,270 -0.33(-3.88%)
Feb 17, 2021 9.150 9.190 8.500 8.510 147,521 -0.53(-5.86%)
Feb 16, 2021 9.040 9.190 8.840 9.040 167,170 +0.31(+3.55%)
Feb 12, 2021 8.890 8.908 8.360 8.730 89,000 -0.02(-0.23%)
Feb 11, 2021 9.100 9.110 8.520 8.750 124,198 -0.21(-2.34%)
Feb 10, 2021 9.180 9.320 8.750 8.960 84,321 -0.10(-1.10%)
Feb 09, 2021 9.160 9.270 8.920 9.060 90,601 -0.10(-1.09%)
Feb 08, 2021 8.840 9.250 8.650 9.160 175,740 +0.55(+6.39%)
Feb 05, 2021 8.400 8.870 8.160 8.610 115,500 +0.29(+3.49%)
Feb 04, 2021 8.420 8.420 8.110 8.320 91,841 +0.01(+0.12%)
Feb 03, 2021 8.490 8.490 8.150 8.310 86,410 -0.13(-1.54%)
Feb 02, 2021 8.350 8.490 8.020 8.440 65,463 +0.30(+3.69%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.