Solid Biosciences Inc. (SLDB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 8.99 | 9.23 | 8.71 | 9.12 | 9.12 | 210,400 |
| 17 May 2024 | 9.17 | 9.24 | 8.79 | 8.95 | 8.95 | 211,300 |
| 16 May 2024 | 9.66 | 9.79 | 9.05 | 9.30 | 9.30 | 200,300 |
| 15 May 2024 | 9.99 | 10.46 | 9.59 | 9.69 | 9.69 | 68,100 |
| 14 May 2024 | 9.71 | 10.16 | 9.63 | 9.96 | 9.96 | 92,300 |
| 13 May 2024 | 10.59 | 10.68 | 9.35 | 9.75 | 9.75 | 163,000 |
| 10 May 2024 | 10.44 | 10.99 | 9.83 | 10.39 | 10.39 | 175,400 |
| 09 May 2024 | 10.32 | 10.58 | 10.27 | 10.34 | 10.34 | 67,700 |
| 08 May 2024 | 10.19 | 10.64 | 10.04 | 10.25 | 10.25 | 106,500 |
| 07 May 2024 | 9.97 | 10.58 | 9.80 | 10.42 | 10.42 | 174,800 |
| 06 May 2024 | 10.23 | 10.23 | 9.78 | 10.00 | 10.00 | 173,600 |
| 03 May 2024 | 10.33 | 10.70 | 10.02 | 10.10 | 10.10 | 674,800 |
| 02 May 2024 | 9.70 | 10.34 | 9.36 | 10.23 | 10.23 | 267,200 |
| 01 May 2024 | 8.83 | 9.91 | 8.81 | 9.54 | 9.54 | 175,800 |
| 30 Apr 2024 | 8.70 | 9.22 | 8.54 | 8.87 | 8.87 | 171,100 |
| 29 Apr 2024 | 9.15 | 9.40 | 8.74 | 8.79 | 8.79 | 113,800 |
| 26 Apr 2024 | 8.52 | 9.08 | 8.41 | 8.98 | 8.98 | 189,900 |
| 25 Apr 2024 | 8.51 | 8.62 | 7.95 | 8.54 | 8.54 | 378,900 |
| 24 Apr 2024 | 9.03 | 9.28 | 8.54 | 8.77 | 8.77 | 138,400 |
| 23 Apr 2024 | 9.06 | 9.61 | 8.95 | 9.11 | 9.11 | 297,300 |
| 22 Apr 2024 | 8.85 | 9.25 | 8.54 | 9.04 | 9.04 | 187,800 |
| 19 Apr 2024 | 9.13 | 9.34 | 8.66 | 8.70 | 8.70 | 113,900 |
| 18 Apr 2024 | 9.89 | 9.89 | 9.01 | 9.26 | 9.26 | 143,300 |
| 17 Apr 2024 | 9.89 | 10.18 | 9.75 | 9.99 | 9.99 | 241,200 |
| 16 Apr 2024 | 9.94 | 10.06 | 9.75 | 9.82 | 9.82 | 131,400 |
| 15 Apr 2024 | 10.40 | 10.40 | 9.84 | 10.00 | 10.00 | 147,100 |
| 12 Apr 2024 | 10.75 | 10.84 | 10.20 | 10.37 | 10.37 | 163,200 |
| 11 Apr 2024 | 10.83 | 11.28 | 10.60 | 10.66 | 10.66 | 179,900 |
| 10 Apr 2024 | 11.18 | 11.27 | 10.82 | 10.83 | 10.83 | 132,800 |
| 09 Apr 2024 | 11.99 | 11.99 | 11.33 | 11.56 | 11.56 | 187,000 |
| 08 Apr 2024 | 12.17 | 12.32 | 11.71 | 11.91 | 11.91 | 137,100 |
| 05 Apr 2024 | 12.29 | 12.51 | 11.82 | 12.16 | 12.16 | 148,300 |
| 04 Apr 2024 | 12.70 | 12.95 | 12.16 | 12.38 | 12.38 | 343,000 |
| 03 Apr 2024 | 12.10 | 12.67 | 11.95 | 12.52 | 12.52 | 134,400 |
| 02 Apr 2024 | 12.25 | 12.34 | 11.57 | 12.10 | 12.10 | 169,800 |
| 01 Apr 2024 | 13.47 | 13.47 | 12.36 | 12.44 | 12.44 | 233,000 |
| 28 Mar 2024 | 14.82 | 15.05 | 12.89 | 13.32 | 13.32 | 871,500 |
| 27 Mar 2024 | 13.73 | 14.99 | 13.14 | 14.25 | 14.25 | 281,400 |
| 26 Mar 2024 | 13.74 | 14.18 | 13.49 | 13.57 | 13.57 | 232,200 |
| 25 Mar 2024 | 13.62 | 14.44 | 13.25 | 13.58 | 13.58 | 255,600 |
| 22 Mar 2024 | 13.39 | 14.40 | 12.85 | 13.75 | 13.75 | 422,600 |
| 21 Mar 2024 | 13.38 | 13.60 | 11.65 | 12.62 | 12.62 | 379,200 |
| 20 Mar 2024 | 14.78 | 14.89 | 12.98 | 13.27 | 13.27 | 398,800 |
| 19 Mar 2024 | 13.23 | 14.77 | 12.93 | 14.75 | 14.75 | 430,400 |
| 18 Mar 2024 | 13.33 | 13.66 | 12.80 | 13.36 | 13.36 | 445,700 |
| 15 Mar 2024 | 12.90 | 13.68 | 12.65 | 13.08 | 13.08 | 1,117,000 |
| 14 Mar 2024 | 13.68 | 14.48 | 11.81 | 12.28 | 12.28 | 450,900 |
| 13 Mar 2024 | 10.68 | 12.28 | 8.60 | 12.23 | 12.23 | 540,100 |
| 12 Mar 2024 | 11.53 | 11.95 | 11.22 | 11.40 | 11.40 | 190,000 |
| 11 Mar 2024 | 10.78 | 12.20 | 10.77 | 11.41 | 11.41 | 305,200 |
| 08 Mar 2024 | 10.27 | 11.99 | 10.27 | 11.14 | 11.14 | 501,700 |
| 07 Mar 2024 | 9.56 | 10.26 | 9.43 | 10.16 | 10.16 | 201,300 |
| 06 Mar 2024 | 9.72 | 9.88 | 9.11 | 9.42 | 9.42 | 107,200 |
| 05 Mar 2024 | 9.57 | 9.96 | 9.50 | 9.50 | 9.50 | 90,400 |
| 04 Mar 2024 | 9.85 | 9.90 | 9.43 | 9.69 | 9.69 | 141,500 |
| 01 Mar 2024 | 9.53 | 10.10 | 9.32 | 9.77 | 9.77 | 129,500 |
| 29 Feb 2024 | 9.68 | 9.79 | 9.25 | 9.39 | 9.39 | 79,200 |
| 28 Feb 2024 | 10.02 | 10.30 | 9.15 | 9.45 | 9.45 | 150,100 |
| 27 Feb 2024 | 9.73 | 10.16 | 9.71 | 10.08 | 10.08 | 131,000 |
| 26 Feb 2024 | 10.05 | 10.11 | 9.30 | 9.50 | 9.50 | 139,500 |
| 23 Feb 2024 | 9.62 | 10.21 | 9.17 | 10.01 | 10.01 | 138,600 |
| 22 Feb 2024 | 9.98 | 10.19 | 9.51 | 9.51 | 9.51 | 68,900 |
| 21 Feb 2024 | 10.03 | 10.14 | 9.13 | 10.04 | 10.04 | 158,900 |
| 20 Feb 2024 | 10.04 | 10.40 | 9.53 | 10.10 | 10.10 | 135,200 |
| 16 Feb 2024 | 9.96 | 10.41 | 9.84 | 10.02 | 10.02 | 279,300 |
| 15 Feb 2024 | 9.22 | 10.01 | 9.16 | 9.83 | 9.83 | 214,100 |
| 14 Feb 2024 | 8.00 | 9.40 | 7.79 | 9.15 | 9.15 | 687,000 |
| 13 Feb 2024 | 7.85 | 7.99 | 7.50 | 7.85 | 7.85 | 152,100 |
| 12 Feb 2024 | 7.79 | 8.19 | 7.60 | 8.07 | 8.07 | 133,700 |
| 09 Feb 2024 | 7.25 | 7.80 | 7.18 | 7.78 | 7.78 | 180,500 |
| 08 Feb 2024 | 7.67 | 7.71 | 6.96 | 7.24 | 7.24 | 348,600 |
| 07 Feb 2024 | 7.43 | 7.86 | 7.12 | 7.25 | 7.25 | 207,100 |
| 06 Feb 2024 | 6.78 | 7.43 | 6.76 | 7.43 | 7.43 | 173,000 |
| 05 Feb 2024 | 6.85 | 7.00 | 6.54 | 6.77 | 6.77 | 123,800 |
| 02 Feb 2024 | 6.80 | 7.21 | 6.57 | 7.02 | 7.02 | 189,200 |
| 01 Feb 2024 | 6.90 | 7.18 | 5.40 | 7.09 | 7.09 | 779,500 |
| 31 Jan 2024 | 7.99 | 8.10 | 6.55 | 6.89 | 6.89 | 455,000 |
| 30 Jan 2024 | 7.94 | 8.13 | 7.77 | 8.08 | 8.08 | 396,700 |
| 29 Jan 2024 | 7.99 | 8.24 | 7.80 | 7.96 | 7.96 | 193,100 |
| 26 Jan 2024 | 8.15 | 8.30 | 7.76 | 7.98 | 7.98 | 153,800 |
| 25 Jan 2024 | 7.77 | 8.19 | 7.71 | 8.10 | 8.10 | 190,800 |
| 24 Jan 2024 | 7.84 | 7.95 | 7.50 | 7.77 | 7.77 | 106,300 |
| 23 Jan 2024 | 7.92 | 8.20 | 7.45 | 7.80 | 7.80 | 335,100 |
| 22 Jan 2024 | 7.80 | 8.20 | 7.26 | 7.86 | 7.86 | 247,800 |
| 19 Jan 2024 | 7.50 | 8.25 | 7.12 | 8.10 | 8.10 | 242,800 |
| 18 Jan 2024 | 8.47 | 8.48 | 7.18 | 7.51 | 7.51 | 388,600 |
| 17 Jan 2024 | 7.90 | 9.05 | 7.85 | 8.06 | 8.06 | 750,400 |
| 16 Jan 2024 | 8.29 | 8.39 | 7.80 | 8.00 | 8.00 | 351,800 |
| 12 Jan 2024 | 7.89 | 8.06 | 7.18 | 7.71 | 7.71 | 225,400 |
| 11 Jan 2024 | 7.94 | 8.05 | 7.40 | 7.70 | 7.70 | 110,300 |
| 10 Jan 2024 | 8.20 | 8.49 | 7.62 | 8.09 | 8.09 | 279,900 |
| 09 Jan 2024 | 5.85 | 8.40 | 5.85 | 8.05 | 8.05 | 1,215,600 |
| 08 Jan 2024 | 6.18 | 9.04 | 5.83 | 5.95 | 5.95 | 4,534,500 |
| 05 Jan 2024 | 5.50 | 5.69 | 5.21 | 5.53 | 5.53 | 54,300 |
| 04 Jan 2024 | 5.29 | 5.96 | 5.20 | 5.51 | 5.51 | 84,700 |
| 03 Jan 2024 | 6.13 | 6.13 | 5.50 | 5.76 | 5.76 | 77,600 |
| 02 Jan 2024 | 6.00 | 6.48 | 5.73 | 6.25 | 6.25 | 80,800 |
| 29 Dec 2023 | 6.78 | 6.78 | 6.10 | 6.14 | 6.14 | 73,600 |
| 28 Dec 2023 | 6.56 | 6.89 | 6.40 | 6.73 | 6.73 | 68,500 |
| 27 Dec 2023 | 6.20 | 7.19 | 6.14 | 6.52 | 6.52 | 145,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.