Solid Biosciences Inc (NQ: SLDB )

13.32 -0.93 (-6.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 27.45 31.50 27.30 30.45 126,250 +2.55(+9.14%)
Oct 28, 2021 29.55 29.55 27.60 27.90 157,571 -1.20(-4.12%)
Oct 27, 2021 30.15 30.45 28.80 29.10 83,369 -0.75(-2.51%)
Oct 26, 2021 30.45 29.85 94,270 -0.15(-0.50%)
Oct 25, 2021 30.90 32.10 29.77 30.00 116,683 -0.45(-1.48%)
Oct 22, 2021 32.55 29.40 30.45 177,537 -1.80(-5.58%)
Oct 21, 2021 32.40 32.70 32.10 32.25 31,505 -0.15(-0.46%)
Oct 20, 2021 32.70 33.00 32.25 32.40 34,013 -0.15(-0.46%)
Oct 19, 2021 32.25 32.85 31.95 32.55 39,008 +0.60(+1.88%)
Oct 18, 2021 33.75 33.83 31.80 31.95 88,015 -1.80(-5.33%)
Oct 15, 2021 35.70 35.70 33.60 33.75 45,082 -1.50(-4.26%)
Oct 14, 2021 34.80 36.00 34.35 35.25 53,369 +0.45(+1.29%)
Oct 13, 2021 34.80 35.25 34.42 34.80 31,784 +0.30(+0.87%)
Oct 12, 2021 34.65 35.25 34.05 34.50 39,523 +0.45(+1.32%)
Oct 11, 2021 34.50 34.65 33.15 34.05 70,561 -0.75(-2.16%)
Oct 08, 2021 35.10 35.85 33.75 34.80 39,094 -0.30(-0.85%)
Oct 07, 2021 33.90 35.69 33.00 35.10 61,794 +1.35(+4.00%)
Oct 06, 2021 34.95 35.10 33.15 33.75 57,493 -1.50(-4.26%)
Oct 05, 2021 35.70 36.30 34.95 35.25 43,827 -0.45(-1.26%)
Oct 04, 2021 36.45 36.60 35.10 35.70 51,412 +0.30(+0.85%)
Oct 01, 2021 36.00 36.00 34.95 35.40 51,312 -0.45(-1.26%)
Sep 30, 2021 35.85 36.60 35.62 35.85 45,084 +0.15(+0.42%)
Sep 29, 2021 37.50 37.50 34.88 35.70 70,048 -1.05(-2.86%)
Sep 28, 2021 39.15 39.30 36.75 36.75 92,932 -2.25(-5.77%)
Sep 27, 2021 40.50 40.65 38.70 39.00 77,440 -1.05(-2.62%)
Sep 24, 2021 42.90 44.07 39.90 40.05 195,514 -4.35(-9.80%)
Sep 23, 2021 46.35 50.40 40.80 44.40 701,733 -0.60(-1.33%)
Sep 22, 2021 48.30 48.75 42.90 45.00 257,494 -3.00(-6.25%)
Sep 21, 2021 41.85 51.30 41.55 48.00 682,790 +8.10(+20.30%)
Sep 20, 2021 41.40 41.55 39.15 39.90 32,410 -2.10(-5.00%)
Sep 17, 2021 40.35 42.15 39.67 42.00 38,006 +1.95(+4.87%)
Sep 16, 2021 39.90 40.20 39.30 40.05 19,642 +0.60(+1.52%)
Sep 15, 2021 38.40 39.75 38.25 39.45 11,958 +1.20(+3.14%)
Sep 14, 2021 40.50 40.95 37.95 38.25 22,786 -1.80(-4.49%)
Sep 13, 2021 41.10 41.10 39.30 40.05 16,009 -1.05(-2.55%)
Sep 10, 2021 41.25 41.70 40.65 41.10 13,077 +0.00(+0.00%)
Sep 09, 2021 41.25 42.30 40.42 41.10 17,677 +0.00(+0.00%)
Sep 08, 2021 42.60 42.75 40.95 41.10 13,116 -1.35(-3.18%)
Sep 07, 2021 41.70 43.42 41.70 42.45 22,386 +0.45(+1.07%)
Sep 03, 2021 42.00 42.60 40.35 42.00 25,896 -0.30(-0.71%)
Sep 02, 2021 41.85 42.75 41.40 42.30 24,785 +1.05(+2.55%)
Sep 01, 2021 40.50 41.55 40.20 41.25 18,916 +0.60(+1.48%)
Aug 31, 2021 40.20 41.25 40.20 40.65 15,382 +0.15(+0.37%)
Aug 30, 2021 41.55 41.70 40.35 40.50 17,984 -0.60(-1.46%)
Aug 27, 2021 40.05 41.85 40.05 41.10 25,938 +1.20(+3.01%)
Aug 26, 2021 39.30 40.95 39.30 39.90 16,091 +0.15(+0.38%)
Aug 25, 2021 39.75 41.70 39.52 39.75 23,342 -0.30(-0.75%)
Aug 24, 2021 39.15 40.65 38.55 40.05 25,641 +1.35(+3.49%)
Aug 23, 2021 38.10 40.20 37.95 38.70 31,550 +1.65(+4.45%)
Aug 20, 2021 35.85 38.25 35.55 37.05 40,818 +0.75(+2.07%)
Aug 19, 2021 38.85 39.30 36.00 36.30 35,352 -2.40(-6.20%)
Aug 18, 2021 38.70 40.05 37.65 38.70 21,014 +0.00(+0.00%)
Aug 17, 2021 36.90 39.90 36.90 38.70 31,961 +1.05(+2.79%)
Aug 16, 2021 40.20 40.20 37.50 37.65 25,429 -2.25(-5.64%)
Aug 13, 2021 40.35 41.10 39.60 39.90 17,611 -0.90(-2.21%)
Aug 12, 2021 41.55 41.55 40.20 40.80 15,468 -0.75(-1.81%)
Aug 11, 2021 40.05 41.70 39.30 41.55 38,252 +1.80(+4.53%)
Aug 10, 2021 40.80 41.10 39.75 39.75 31,082 -1.65(-3.99%)
Aug 09, 2021 41.85 42.75 40.95 41.40 29,322 -0.30(-0.72%)
Aug 06, 2021 42.45 42.45 40.50 41.70 30,516 -0.45(-1.07%)
Aug 05, 2021 40.05 42.15 40.05 42.15 28,451 +1.95(+4.85%)
Aug 04, 2021 42.15 42.63 40.05 40.20 45,225 -2.25(-5.30%)
Aug 03, 2021 41.70 42.90 39.83 42.45 38,571 +0.90(+2.17%)
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.