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 )

8.930 -0.100 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 9.040 9.040 8.425 8.930 150,301 -0.10(-1.11%)
Aug 29, 2024 8.870 9.371 8.720 9.030 222,561 +0.28(+3.20%)
Aug 28, 2024 9.020 9.223 8.625 8.750 151,221 -0.40(-4.37%)
Aug 27, 2024 9.340 9.450 9.050 9.150 79,221 -0.31(-3.28%)
Aug 26, 2024 9.640 9.680 9.155 9.460 156,377 -0.10(-1.05%)
Aug 23, 2024 9.700 10.07 9.390 9.560 297,042 +0.12(+1.27%)
Aug 22, 2024 10.07 10.11 9.380 9.440 336,030 -0.51(-5.13%)
Aug 21, 2024 9.410 10.37 9.090 9.950 364,649 +0.62(+6.65%)
Aug 20, 2024 9.280 9.846 9.180 9.330 228,771 +0.05(+0.54%)
Aug 19, 2024 8.930 9.520 8.620 9.280 416,584 +0.41(+4.62%)
Aug 16, 2024 8.910 9.030 8.410 8.870 243,010 -0.06(-0.67%)
Aug 15, 2024 8.520 9.000 8.200 8.930 471,788 +0.58(+6.95%)
Aug 14, 2024 7.550 8.560 7.360 8.350 569,288 +1.06(+14.54%)
Aug 13, 2024 7.160 7.390 6.910 7.290 206,586 +0.13(+1.82%)
Aug 12, 2024 7.370 7.450 7.085 7.160 121,325 -0.22(-2.98%)
Aug 09, 2024 7.470 7.655 7.210 7.380 121,797 -0.07(-0.94%)
Aug 08, 2024 7.360 7.600 7.200 7.450 117,647 +0.26(+3.62%)
Aug 07, 2024 8.210 8.210 7.160 7.190 143,767 -0.80(-10.01%)
Aug 06, 2024 7.770 8.120 7.410 7.990 179,173 +0.24(+3.10%)
Aug 05, 2024 6.620 7.900 6.620 7.750 343,449 -0.10(-1.27%)
Aug 02, 2024 8.180 8.325 7.760 7.850 187,857 -0.79(-9.14%)
Aug 01, 2024 8.740 8.930 8.160 8.640 388,990 -0.28(-3.14%)
Jul 31, 2024 9.240 9.350 8.720 8.920 211,732 -0.25(-2.73%)
Jul 30, 2024 9.580 9.840 8.800 9.170 313,021 -0.33(-3.47%)
Jul 29, 2024 9.340 9.640 9.050 9.500 340,920 +0.21(+2.26%)
Jul 26, 2024 9.370 9.640 9.120 9.290 251,035 +0.24(+2.65%)
Jul 25, 2024 8.940 9.200 8.620 9.050 270,687 +0.21(+2.38%)
Jul 24, 2024 9.000 9.450 8.790 8.840 268,110 -0.36(-3.91%)
Jul 23, 2024 8.660 9.340 8.610 9.200 279,313 +0.47(+5.38%)
Jul 22, 2024 8.270 8.770 8.260 8.730 280,612 +0.51(+6.20%)
Jul 19, 2024 7.810 8.360 7.750 8.220 234,875 +0.42(+5.38%)
Jul 18, 2024 8.790 9.140 7.800 7.800 297,276 -1.11(-12.46%)
Jul 17, 2024 9.520 9.780 8.520 8.910 416,149 -0.73(-7.57%)
Jul 16, 2024 8.920 10.26 8.920 9.640 1,272,544 +1.08(+12.62%)
Jul 15, 2024 8.750 9.373 8.440 8.560 776,568 +0.65(+8.22%)
Jul 12, 2024 8.250 8.740 7.750 7.910 455,306 -0.28(-3.42%)
Jul 11, 2024 7.020 8.835 7.020 8.190 1,079,914 +1.18(+16.83%)
Jul 10, 2024 6.630 7.040 6.630 7.010 205,582 +0.35(+5.26%)
Jul 09, 2024 6.720 6.860 6.550 6.660 274,758 -0.09(-1.33%)
Jul 08, 2024 5.900 6.760 5.880 6.750 686,897 +0.88(+14.99%)
Jul 05, 2024 5.980 5.990 5.770 5.870 331,398 -0.10(-1.68%)
Jul 03, 2024 5.900 6.210 5.870 5.970 354,650 +0.01(+0.17%)
Jul 02, 2024 6.180 6.340 5.735 5.960 663,681 -0.31(-4.94%)
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.