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 (%)
Nov 30, 2021 27.30 27.60 25.20 26.25 182,840 -1.05(-3.85%)
Nov 29, 2021 28.50 28.98 27.30 27.30 120,807 -0.82(-2.93%)
Nov 26, 2021 30.07 30.07 27.68 28.12 86,847 -2.62(-8.54%)
Nov 24, 2021 29.10 30.90 28.20 30.75 144,148 +1.20(+4.06%)
Nov 23, 2021 28.35 29.85 27.60 29.55 223,724 +1.35(+4.79%)
Nov 22, 2021 29.85 29.85 27.75 28.20 110,822 -1.65(-5.53%)
Nov 19, 2021 30.00 31.05 29.55 29.85 157,078 -0.45(-1.49%)
Nov 18, 2021 31.65 30.60 29.70 30.30 143,841 -1.20(-3.81%)
Nov 17, 2021 31.50 31.65 30.20 31.50 135,674 -0.15(-0.47%)
Nov 16, 2021 32.55 32.55 30.90 31.65 42,738 -0.90(-2.76%)
Nov 15, 2021 32.40 33.45 32.10 32.55 95,537 +0.30(+0.93%)
Nov 12, 2021 32.55 33.00 31.20 32.25 75,879 -0.15(-0.46%)
Nov 11, 2021 33.00 33.90 31.80 32.40 98,435 -0.75(-2.26%)
Nov 10, 2021 34.05 33.15 54,449 -1.20(-3.49%)
Nov 09, 2021 33.60 35.25 32.10 34.35 130,291 +0.75(+2.23%)
Nov 08, 2021 34.95 34.95 33.60 33.60 77,127 -1.80(-5.08%)
Nov 05, 2021 36.00 37.65 34.95 35.40 120,545 -1.50(-4.07%)
Nov 04, 2021 35.10 37.50 34.65 36.90 148,461 +1.65(+4.68%)
Nov 03, 2021 32.40 35.40 31.95 35.25 86,535 +2.85(+8.80%)
Nov 02, 2021 32.40 32.62 30.90 32.40 45,583 +0.30(+0.93%)
Nov 01, 2021 30.45 32.25 31.36 32.10 55,598 +1.65(+5.42%)
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%)
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.