Solid Biosciences Inc (NQ: SLDB )

5.520 -0.210 (-3.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 8.800 8.930 8.240 8.470 172,794 -0.46(-5.15%)
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%)
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.