Solid Biosciences Inc (NQ: SLDB )

4.770 USD -0.140 (-2.85%)
Streaming Delayed Price Updated: 11:37 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2021 4.950 5.170 4.790 4.910 805,483 -0.13(-2.58%)
Apr 16, 2021 5.140 5.140 4.900 5.040 530,200 -0.13(-2.51%)
Apr 15, 2021 5.340 5.350 5.030 5.170 512,770 -0.13(-2.45%)
Apr 14, 2021 4.910 5.450 4.850 5.300 790,616 +0.35(+7.07%)
Apr 13, 2021 4.850 5.080 4.770 4.950 698,793 +0.07(+1.43%)
Apr 12, 2021 5.230 5.250 4.850 4.880 1,014,691 -0.33(-6.33%)
Apr 09, 2021 5.510 5.510 5.160 5.210 692,500 -0.16(-2.98%)
Apr 08, 2021 5.510 5.598 5.260 5.370 851,653 -0.14(-2.54%)
Apr 07, 2021 5.220 5.790 5.190 5.510 1,624,364 +0.28(+5.35%)
Apr 06, 2021 5.420 5.490 5.180 5.230 1,381,199 -0.20(-3.68%)
Apr 05, 2021 5.530 5.560 5.380 5.430 652,863 -0.01(-0.18%)
Apr 01, 2021 5.640 5.710 5.410 5.440 1,326,500 -0.09(-1.63%)
Mar 31, 2021 5.520 5.720 5.450 5.530 1,065,311 +0.09(+1.65%)
Mar 30, 2021 5.480 5.510 5.310 5.440 1,016,078 -0.07(-1.27%)
Mar 29, 2021 5.850 5.860 5.460 5.510 1,239,427 -0.35(-5.97%)
Mar 26, 2021 5.840 6.070 5.670 5.860 1,836,500 +0.03(+0.51%)
Mar 25, 2021 5.370 5.980 5.260 5.830 2,235,373 +0.46(+8.57%)
Mar 24, 2021 6.010 6.250 5.350 5.370 4,053,508 -0.14(-2.54%)
Mar 23, 2021 5.600 5.700 5.340 5.510 2,253,953 -0.15(-2.65%)
Mar 22, 2021 5.880 5.940 5.620 5.660 2,582,981 -0.16(-2.75%)
Mar 19, 2021 6.110 6.280 5.610 5.820 8,855,800 -0.23(-3.80%)
Mar 18, 2021 6.350 6.570 6.050 6.050 2,944,760 -0.60(-9.02%)
Mar 17, 2021 6.360 6.920 6.200 6.650 4,734,225 +0.22(+3.42%)
Mar 16, 2021 8.120 8.250 6.360 6.430 15,038,913 -3.08(-32.39%)
Mar 15, 2021 9.390 9.930 9.200 9.510 1,185,119 -0.01(-0.11%)
Mar 12, 2021 8.850 9.605 8.570 9.520 798,700 +0.16(+1.71%)
Mar 11, 2021 10.06 10.06 9.180 9.360 653,955 -0.47(-4.78%)
Mar 10, 2021 10.58 10.65 9.750 9.830 797,864 -0.77(-7.26%)
Mar 09, 2021 10.13 11.03 10.01 10.60 964,035 +1.08(+11.34%)
Mar 08, 2021 9.100 9.910 9.050 9.520 969,750 +0.12(+1.28%)
Mar 05, 2021 9.020 9.410 8.300 9.400 867,500 +0.57(+6.46%)
Mar 04, 2021 9.900 10.28 8.140 8.830 1,218,415 -1.06(-10.72%)
Mar 03, 2021 10.10 10.65 9.600 9.890 2,002,773 -0.83(-7.74%)
Mar 02, 2021 8.540 10.98 8.510 10.72 2,160,556 +2.20(+25.82%)
Mar 01, 2021 8.460 8.570 7.620 8.520 779,705 +0.55(+6.90%)
Feb 26, 2021 8.110 8.540 7.607 7.970 737,300 -0.04(-0.50%)
Feb 25, 2021 9.100 9.740 7.750 8.010 1,658,203 -1.20(-13.03%)
Feb 24, 2021 9.460 11.58 8.790 9.210 6,965,733 -0.53(-5.44%)
Feb 23, 2021 6.740 9.950 6.650 9.740 12,918,293 +2.87(+41.78%)
Feb 22, 2021 7.080 7.080 6.850 6.870 462,371 -0.14(-2.00%)
Feb 19, 2021 7.010 7.150 6.950 7.010 252,800 +0.04(+0.57%)
Feb 18, 2021 7.170 7.190 6.780 6.970 365,271 -0.20(-2.79%)
Feb 17, 2021 7.190 7.280 6.960 7.170 367,815 -0.08(-1.10%)
Feb 16, 2021 8.000 8.110 7.110 7.250 605,012 -0.50(-6.45%)
Feb 12, 2021 7.610 7.945 7.470 7.750 445,200 -0.17(-2.15%)
Feb 11, 2021 8.240 8.390 7.830 7.920 360,429 -0.25(-3.06%)
Feb 10, 2021 8.200 8.670 7.910 8.170 429,898 +0.03(+0.37%)
Feb 09, 2021 8.320 8.380 8.020 8.140 400,724 -0.17(-2.05%)
Feb 08, 2021 8.000 8.310 7.960 8.310 484,610 +0.49(+6.27%)
Feb 05, 2021 7.770 8.450 7.720 7.820 665,500 +0.01(+0.13%)
Feb 04, 2021 7.430 8.000 7.300 7.810 660,460 +0.56(+7.72%)
Feb 03, 2021 7.400 7.500 7.020 7.250 465,476 +0.28(+4.02%)
Feb 02, 2021 6.620 7.230 6.560 6.970 623,088 +0.48(+7.40%)
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.