Skip to main content

Solid Biosciences Inc (NQ: SLDB )

14.80 +0.55 (+3.86%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 13.73 14.99 13.14 14.25 281,364 +0.68(+5.01%)
Mar 26, 2024 13.74 14.18 13.49 13.57 232,195 -0.01(-0.07%)
Mar 25, 2024 13.62 14.44 13.25 13.58 255,284 -0.17(-1.24%)
Mar 22, 2024 13.39 14.40 12.85 13.75 422,585 +1.13(+8.95%)
Mar 21, 2024 13.38 13.60 11.65 12.62 379,192 -0.65(-4.90%)
Mar 20, 2024 14.78 14.89 12.98 13.27 398,830 -1.48(-10.03%)
Mar 19, 2024 13.23 14.77 12.93 14.75 430,264 +1.39(+10.40%)
Mar 18, 2024 13.33 13.66 12.80 13.36 445,680 +0.28(+2.14%)
Mar 15, 2024 12.90 13.68 12.65 13.08 1,117,058 +0.80(+6.51%)
Mar 14, 2024 13.68 14.48 11.80 12.28 450,904 +0.05(+0.41%)
Mar 13, 2024 10.68 12.28 8.600 12.23 540,147 +0.83(+7.28%)
Mar 12, 2024 11.53 11.95 11.22 11.40 190,029 -0.01(-0.09%)
Mar 11, 2024 10.78 12.20 10.77 11.41 305,384 +0.27(+2.42%)
Mar 08, 2024 10.27 11.99 10.27 11.14 501,726 +0.98(+9.65%)
Mar 07, 2024 9.560 10.26 9.430 10.16 201,333 +0.74(+7.86%)
Mar 06, 2024 9.720 9.880 9.110 9.420 107,165 -0.08(-0.84%)
Mar 05, 2024 9.570 9.961 9.500 9.500 90,375 -0.19(-1.96%)
Mar 04, 2024 9.850 9.900 9.430 9.690 141,489 -0.08(-0.82%)
Mar 01, 2024 9.530 10.10 9.320 9.770 129,513 +0.38(+4.05%)
Feb 29, 2024 9.680 9.790 9.250 9.390 79,153 -0.06(-0.63%)
Feb 28, 2024 10.02 10.30 9.150 9.450 150,070 -0.63(-6.25%)
Feb 27, 2024 9.730 10.16 9.710 10.08 131,031 +0.58(+6.11%)
Feb 26, 2024 10.05 10.12 9.300 9.500 139,549 -0.51(-5.09%)
Feb 23, 2024 9.620 10.21 9.166 10.01 138,619 +0.50(+5.26%)
Feb 22, 2024 9.980 10.19 9.510 9.510 68,474 -0.53(-5.28%)
Feb 21, 2024 10.03 10.14 9.130 10.04 158,865 -0.06(-0.59%)
Feb 20, 2024 10.04 10.40 9.530 10.10 135,194 +0.08(+0.80%)
Feb 16, 2024 9.960 10.41 9.840 10.02 279,333 +0.19(+1.93%)
Feb 15, 2024 9.220 10.01 9.160 9.830 214,112 +0.68(+7.43%)
Feb 14, 2024 8.000 9.400 7.790 9.150 687,059 +1.30(+16.56%)
Feb 13, 2024 7.850 7.990 7.500 7.850 152,078 -0.22(-2.73%)
Feb 12, 2024 7.790 8.185 7.600 8.070 133,668 +0.29(+3.73%)
Feb 09, 2024 7.250 7.800 7.180 7.780 180,483 +0.54(+7.46%)
Feb 08, 2024 7.670 7.710 6.960 7.240 348,647 -0.01(-0.14%)
Feb 07, 2024 7.430 7.865 7.120 7.250 207,103 -0.18(-2.42%)
Feb 06, 2024 6.780 7.430 6.755 7.430 172,956 +0.66(+9.75%)
Feb 05, 2024 6.850 7.000 6.540 6.770 123,771 -0.25(-3.56%)
Feb 02, 2024 6.800 7.210 6.570 7.020 189,199 -0.07(-0.99%)
Feb 01, 2024 6.900 7.180 5.400 7.090 779,474 +0.20(+2.90%)
Jan 31, 2024 7.990 8.100 6.550 6.890 454,719 -1.19(-14.73%)
Jan 30, 2024 7.940 8.130 7.768 8.080 395,561 +0.12(+1.51%)
Jan 29, 2024 7.990 8.240 7.805 7.960 193,053 -0.02(-0.25%)
Jan 26, 2024 8.150 8.300 7.760 7.980 153,871 -0.12(-1.48%)
Jan 25, 2024 7.770 8.190 7.714 8.100 190,840 +0.33(+4.25%)
Jan 24, 2024 7.840 7.950 7.500 7.770 106,314 -0.03(-0.38%)
Jan 23, 2024 7.920 8.200 7.450 7.800 334,837 -0.06(-0.76%)
Jan 22, 2024 7.800 8.200 7.260 7.860 247,788 -0.24(-2.96%)
Jan 19, 2024 7.500 8.250 7.120 8.100 242,837 +0.59(+7.86%)
Jan 18, 2024 8.470 8.480 7.180 7.510 388,617 -0.55(-6.82%)
Jan 17, 2024 7.900 9.050 7.850 8.060 750,356 +0.06(+0.75%)
Jan 16, 2024 8.290 8.390 7.800 8.000 351,776 +0.29(+3.76%)
Jan 12, 2024 7.890 8.060 7.180 7.710 226,547 +0.01(+0.13%)
Jan 11, 2024 7.940 8.050 7.400 7.700 109,823 -0.39(-4.82%)
Jan 10, 2024 8.200 8.490 7.621 8.090 279,633 +0.04(+0.50%)
Jan 09, 2024 5.850 8.400 5.850 8.050 1,215,096 +2.10(+35.29%)
Jan 08, 2024 6.180 9.040 5.830 5.950 4,533,243 +0.42(+7.59%)
Jan 05, 2024 5.500 5.690 5.210 5.530 54,295 +0.02(+0.36%)
Jan 04, 2024 5.290 5.960 5.200 5.510 84,696 -0.25(-4.34%)
Jan 03, 2024 6.130 6.130 5.500 5.760 77,583 -0.49(-7.84%)
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.