ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Solid Biosciences Inc (NQ: SLDB )

5.870 +0.100 (+1.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 5.800 5.990 5.590 5.870 150,267 +0.10(+1.73%)
Nov 07, 2024 6.100 6.230 5.750 5.770 282,455 -0.37(-6.03%)
Nov 06, 2024 6.000 6.320 5.940 6.140 258,647 +0.20(+3.37%)
Nov 05, 2024 5.630 5.940 5.610 5.940 142,497 +0.28(+4.95%)
Nov 04, 2024 5.740 5.920 5.615 5.660 326,719 -0.09(-1.57%)
Nov 01, 2024 5.560 5.790 5.560 5.750 159,875 +0.23(+4.17%)
Oct 31, 2024 5.730 5.730 5.460 5.520 348,156 -0.21(-3.66%)
Oct 30, 2024 5.700 5.990 5.650 5.730 272,570 +0.04(+0.70%)
Oct 29, 2024 5.830 5.875 5.530 5.690 310,155 -0.14(-2.40%)
Oct 28, 2024 5.850 6.063 5.660 5.830 229,537 +0.12(+2.10%)
Oct 25, 2024 5.670 5.990 5.595 5.710 423,328 +0.12(+2.15%)
Oct 24, 2024 5.640 5.790 5.460 5.590 236,624 -0.04(-0.71%)
Oct 23, 2024 5.630 5.765 5.460 5.630 149,895 -0.07(-1.23%)
Oct 22, 2024 5.810 5.830 5.355 5.700 636,225 -0.12(-2.06%)
Oct 21, 2024 6.500 6.590 5.740 5.820 466,732 -0.78(-11.82%)
Oct 18, 2024 6.370 6.670 6.340 6.600 192,881 +0.28(+4.43%)
Oct 17, 2024 6.970 6.970 6.255 6.320 286,188 -0.69(-9.84%)
Oct 16, 2024 6.520 7.040 6.520 7.010 216,755 +0.38(+5.73%)
Oct 15, 2024 6.120 6.770 5.960 6.630 727,497 +0.52(+8.51%)
Oct 14, 2024 6.060 6.285 5.820 6.110 227,738 +0.06(+0.99%)
Oct 11, 2024 6.040 6.130 5.760 6.050 583,745 +0.00(+0.00%)
Oct 10, 2024 6.810 6.810 6.020 6.050 346,281 -0.86(-12.45%)
Oct 09, 2024 7.120 7.210 6.750 6.910 133,386 -0.17(-2.40%)
Oct 08, 2024 6.600 7.240 6.560 7.080 1,174,298 +0.49(+7.44%)
Oct 07, 2024 6.590 6.860 6.550 6.590 104,218 +0.01(+0.15%)
Oct 04, 2024 6.820 6.950 6.530 6.580 179,078 -0.12(-1.79%)
Oct 03, 2024 6.580 6.730 6.310 6.700 236,563 +0.08(+1.21%)
Oct 02, 2024 6.770 6.840 6.511 6.620 203,821 -0.16(-2.36%)
Oct 01, 2024 6.960 6.960 6.600 6.780 154,142 -0.19(-2.73%)
Sep 30, 2024 7.010 7.250 6.900 6.970 166,717 -0.09(-1.27%)
Sep 27, 2024 7.570 7.570 7.010 7.060 185,278 -0.21(-2.89%)
Sep 26, 2024 7.700 7.720 7.220 7.270 145,572 -0.27(-3.58%)
Sep 25, 2024 7.720 7.970 7.450 7.540 118,106 -0.14(-1.82%)
Sep 24, 2024 7.720 7.760 7.300 7.680 173,409 +0.05(+0.66%)
Sep 23, 2024 8.010 8.010 7.555 7.630 182,676 -0.23(-2.93%)
Sep 20, 2024 7.890 7.900 7.500 7.860 337,678 -0.14(-1.75%)
Sep 19, 2024 7.420 8.100 7.220 8.000 205,731 +0.86(+12.04%)
Sep 18, 2024 7.390 7.640 7.090 7.140 349,256 -0.24(-3.25%)
Sep 17, 2024 7.670 7.770 7.305 7.380 434,492 -0.15(-1.99%)
Sep 16, 2024 8.020 8.020 7.410 7.530 165,697 -0.40(-5.04%)
Sep 13, 2024 7.730 8.140 7.720 7.930 372,359 +0.21(+2.72%)
Sep 12, 2024 7.500 7.760 7.400 7.720 245,264 +0.23(+3.07%)
Sep 11, 2024 7.810 7.945 7.470 7.490 170,519 -0.37(-4.71%)
Sep 10, 2024 8.230 8.230 7.820 7.860 128,301 -0.38(-4.61%)
Sep 09, 2024 8.160 8.450 8.000 8.240 171,320 +0.13(+1.60%)
Sep 06, 2024 8.510 8.648 7.950 8.110 151,249 -0.40(-4.70%)
Sep 05, 2024 8.580 8.745 8.340 8.510 138,837 +0.01(+0.12%)
Sep 04, 2024 8.420 8.540 8.170 8.500 150,549 +0.03(+0.35%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.