Solid Biosciences Inc. (SLDB)
NASDAQ: SLDB · Real-Time Price · USD
5.66
-0.09 (-1.57%)
Nov 4, 2024, 4:00 PM EST - Market closed
Solid Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 5.74 | 5.92 | 5.62 | 5.66 | 5.66 | -1.57% | 326,720 |
| Nov 1, 2024 | 5.56 | 5.79 | 5.56 | 5.75 | 5.75 | 4.17% | 159,875 |
| Oct 31, 2024 | 5.73 | 5.73 | 5.46 | 5.52 | 5.52 | -3.66% | 348,156 |
| Oct 30, 2024 | 5.70 | 5.99 | 5.65 | 5.73 | 5.73 | 0.70% | 272,570 |
| Oct 29, 2024 | 5.83 | 5.88 | 5.53 | 5.69 | 5.69 | -2.40% | 310,155 |
| Oct 28, 2024 | 5.85 | 6.06 | 5.66 | 5.83 | 5.83 | 2.10% | 229,537 |
| Oct 25, 2024 | 5.67 | 5.99 | 5.60 | 5.71 | 5.71 | 2.15% | 423,328 |
| Oct 24, 2024 | 5.64 | 5.79 | 5.46 | 5.59 | 5.59 | -0.71% | 236,628 |
| Oct 23, 2024 | 5.63 | 5.77 | 5.46 | 5.63 | 5.63 | -1.23% | 149,895 |
| Oct 22, 2024 | 5.81 | 5.83 | 5.36 | 5.70 | 5.70 | -2.06% | 636,225 |
| Oct 21, 2024 | 6.50 | 6.59 | 5.74 | 5.82 | 5.82 | -11.82% | 467,394 |
| Oct 18, 2024 | 6.37 | 6.67 | 6.34 | 6.60 | 6.60 | 4.43% | 192,881 |
| Oct 17, 2024 | 6.97 | 6.97 | 6.26 | 6.32 | 6.32 | -9.84% | 286,188 |
| Oct 16, 2024 | 6.52 | 7.04 | 6.52 | 7.01 | 7.01 | 5.73% | 219,755 |
| Oct 15, 2024 | 6.12 | 6.77 | 5.96 | 6.63 | 6.63 | 8.51% | 727,497 |
| Oct 14, 2024 | 6.06 | 6.29 | 5.82 | 6.11 | 6.11 | 0.99% | 227,738 |
| Oct 11, 2024 | 6.04 | 6.13 | 5.76 | 6.05 | 6.05 | - | 583,745 |
| Oct 10, 2024 | 6.81 | 6.81 | 6.02 | 6.05 | 6.05 | -12.45% | 346,339 |
| Oct 9, 2024 | 7.12 | 7.21 | 6.75 | 6.91 | 6.91 | -2.40% | 133,386 |
| Oct 8, 2024 | 6.60 | 7.24 | 6.56 | 7.08 | 7.08 | 7.44% | 1,174,298 |
| Oct 7, 2024 | 6.59 | 6.86 | 6.55 | 6.59 | 6.59 | 0.15% | 104,218 |
| Oct 4, 2024 | 6.82 | 6.95 | 6.53 | 6.58 | 6.58 | -1.79% | 179,128 |
| Oct 3, 2024 | 6.58 | 6.73 | 6.31 | 6.70 | 6.70 | 1.21% | 236,603 |
| Oct 2, 2024 | 6.77 | 6.84 | 6.51 | 6.62 | 6.62 | -2.36% | 203,826 |
| Oct 1, 2024 | 6.96 | 6.96 | 6.60 | 6.78 | 6.78 | -2.73% | 154,142 |
| Sep 30, 2024 | 7.01 | 7.25 | 6.90 | 6.97 | 6.97 | -1.27% | 166,717 |
| Sep 27, 2024 | 7.57 | 7.57 | 7.01 | 7.06 | 7.06 | -2.89% | 185,278 |
| Sep 26, 2024 | 7.70 | 7.72 | 7.22 | 7.27 | 7.27 | -3.58% | 145,572 |
| Sep 25, 2024 | 7.72 | 7.97 | 7.45 | 7.54 | 7.54 | -1.82% | 118,106 |
| Sep 24, 2024 | 7.72 | 7.76 | 7.30 | 7.68 | 7.68 | 0.66% | 173,409 |
| Sep 23, 2024 | 8.01 | 8.01 | 7.56 | 7.63 | 7.63 | -2.93% | 182,676 |
| Sep 20, 2024 | 7.89 | 7.90 | 7.50 | 7.86 | 7.86 | -1.75% | 337,678 |
| Sep 19, 2024 | 7.42 | 8.10 | 7.22 | 8.00 | 8.00 | 12.04% | 205,731 |
| Sep 18, 2024 | 7.39 | 7.64 | 7.09 | 7.14 | 7.14 | -3.25% | 349,256 |
| Sep 17, 2024 | 7.67 | 7.77 | 7.31 | 7.38 | 7.38 | -1.99% | 434,547 |
| Sep 16, 2024 | 8.02 | 8.02 | 7.41 | 7.53 | 7.53 | -5.04% | 165,759 |
| Sep 13, 2024 | 7.73 | 8.14 | 7.72 | 7.93 | 7.93 | 2.72% | 372,359 |
| Sep 12, 2024 | 7.50 | 7.76 | 7.40 | 7.72 | 7.72 | 3.07% | 245,264 |
| Sep 11, 2024 | 7.81 | 7.95 | 7.47 | 7.49 | 7.49 | -4.71% | 170,519 |
| Sep 10, 2024 | 8.23 | 8.23 | 7.82 | 7.86 | 7.86 | -4.61% | 128,301 |
| Sep 9, 2024 | 8.16 | 8.45 | 8.00 | 8.24 | 8.24 | 1.60% | 171,320 |
| Sep 6, 2024 | 8.51 | 8.65 | 7.95 | 8.11 | 8.11 | -4.70% | 151,249 |
| Sep 5, 2024 | 8.58 | 8.75 | 8.34 | 8.51 | 8.51 | 0.12% | 138,837 |
| Sep 4, 2024 | 8.42 | 8.54 | 8.17 | 8.50 | 8.50 | 0.35% | 150,389 |
| Sep 3, 2024 | 8.80 | 8.93 | 8.24 | 8.47 | 8.47 | -5.15% | 172,794 |
| Aug 30, 2024 | 9.04 | 9.04 | 8.43 | 8.93 | 8.93 | -1.11% | 150,301 |
| Aug 29, 2024 | 8.87 | 9.37 | 8.72 | 9.03 | 9.03 | 3.20% | 222,561 |
| Aug 28, 2024 | 9.02 | 9.22 | 8.63 | 8.75 | 8.75 | -4.37% | 151,221 |
| Aug 27, 2024 | 9.34 | 9.45 | 9.05 | 9.15 | 9.15 | -3.28% | 79,221 |
| Aug 26, 2024 | 9.64 | 9.68 | 9.16 | 9.46 | 9.46 | -1.05% | 156,377 |
| Aug 23, 2024 | 9.70 | 10.07 | 9.39 | 9.56 | 9.56 | 1.27% | 297,042 |
| Aug 22, 2024 | 10.07 | 10.11 | 9.38 | 9.44 | 9.44 | -5.13% | 336,065 |
| Aug 21, 2024 | 9.41 | 10.37 | 9.09 | 9.95 | 9.95 | 6.65% | 364,649 |
| Aug 20, 2024 | 9.28 | 9.85 | 9.18 | 9.33 | 9.33 | 0.54% | 228,771 |
| Aug 19, 2024 | 8.93 | 9.52 | 8.62 | 9.28 | 9.28 | 4.62% | 416,584 |
| Aug 16, 2024 | 8.91 | 9.03 | 8.41 | 8.87 | 8.87 | -0.67% | 243,010 |
| Aug 15, 2024 | 8.52 | 9.00 | 8.20 | 8.93 | 8.93 | 6.95% | 471,806 |
| Aug 14, 2024 | 7.55 | 8.56 | 7.36 | 8.35 | 8.35 | 14.54% | 569,300 |
| Aug 13, 2024 | 7.16 | 7.39 | 6.91 | 7.29 | 7.29 | 1.82% | 206,586 |
| Aug 12, 2024 | 7.37 | 7.45 | 7.09 | 7.16 | 7.16 | -2.98% | 121,325 |
| Aug 9, 2024 | 7.47 | 7.66 | 7.21 | 7.38 | 7.38 | -0.94% | 121,797 |
| Aug 8, 2024 | 7.36 | 7.60 | 7.20 | 7.45 | 7.45 | 3.62% | 117,648 |
| Aug 7, 2024 | 8.21 | 8.21 | 7.16 | 7.19 | 7.19 | -10.01% | 144,408 |
| Aug 6, 2024 | 7.77 | 8.12 | 7.41 | 7.99 | 7.99 | 3.10% | 179,175 |
| Aug 5, 2024 | 6.62 | 7.90 | 6.62 | 7.75 | 7.75 | -1.27% | 343,449 |
| Aug 2, 2024 | 8.18 | 8.33 | 7.76 | 7.85 | 7.85 | -9.14% | 187,857 |
| Aug 1, 2024 | 8.74 | 8.93 | 8.16 | 8.64 | 8.64 | -3.14% | 388,990 |
| Jul 31, 2024 | 9.24 | 9.35 | 8.72 | 8.92 | 8.92 | -2.73% | 211,732 |
| Jul 30, 2024 | 9.58 | 9.84 | 8.80 | 9.17 | 9.17 | -3.47% | 313,021 |
| Jul 29, 2024 | 9.34 | 9.64 | 9.05 | 9.50 | 9.50 | 2.26% | 340,920 |
| Jul 26, 2024 | 9.37 | 9.64 | 9.12 | 9.29 | 9.29 | 2.65% | 251,035 |
| Jul 25, 2024 | 8.94 | 9.20 | 8.62 | 9.05 | 9.05 | 2.38% | 270,461 |
| Jul 24, 2024 | 9.00 | 9.45 | 8.79 | 8.84 | 8.84 | -3.91% | 268,110 |
| Jul 23, 2024 | 8.66 | 9.34 | 8.61 | 9.20 | 9.20 | 5.38% | 279,595 |
| Jul 22, 2024 | 8.27 | 8.77 | 8.26 | 8.73 | 8.73 | 6.20% | 280,612 |
| Jul 19, 2024 | 7.81 | 8.36 | 7.75 | 8.22 | 8.22 | 5.38% | 234,875 |
| Jul 18, 2024 | 8.79 | 9.14 | 7.80 | 7.80 | 7.80 | -12.46% | 297,278 |
| Jul 17, 2024 | 9.52 | 9.78 | 8.52 | 8.91 | 8.91 | -7.57% | 416,351 |
| Jul 16, 2024 | 8.92 | 10.26 | 8.92 | 9.64 | 9.64 | 12.62% | 1,272,544 |
| Jul 15, 2024 | 8.75 | 9.37 | 8.44 | 8.56 | 8.56 | 8.22% | 777,303 |
| Jul 12, 2024 | 8.25 | 8.74 | 7.75 | 7.91 | 7.91 | -3.42% | 455,306 |
| Jul 11, 2024 | 7.02 | 8.84 | 7.02 | 8.19 | 8.19 | 16.83% | 1,079,934 |
| Jul 10, 2024 | 6.63 | 7.04 | 6.63 | 7.01 | 7.01 | 5.26% | 205,582 |
| Jul 9, 2024 | 6.72 | 6.86 | 6.55 | 6.66 | 6.66 | -1.33% | 274,758 |
| Jul 8, 2024 | 5.90 | 6.76 | 5.88 | 6.75 | 6.75 | 14.99% | 686,897 |
| Jul 5, 2024 | 5.98 | 5.99 | 5.77 | 5.87 | 5.87 | -1.68% | 331,398 |
| Jul 3, 2024 | 5.90 | 6.21 | 5.87 | 5.97 | 5.97 | 0.17% | 354,650 |
| Jul 2, 2024 | 6.18 | 6.34 | 5.74 | 5.96 | 5.96 | -4.94% | 663,681 |
| Jul 1, 2024 | 5.94 | 6.39 | 5.75 | 6.27 | 6.27 | 10.58% | 1,017,430 |
| Jun 28, 2024 | 5.77 | 6.03 | 5.54 | 5.67 | 5.67 | -1.22% | 4,378,149 |
| Jun 27, 2024 | 5.70 | 6.08 | 5.54 | 5.74 | 5.74 | 0.70% | 626,894 |
| Jun 26, 2024 | 5.80 | 5.83 | 5.21 | 5.70 | 5.70 | -1.72% | 939,015 |
| Jun 25, 2024 | 6.60 | 6.60 | 5.61 | 5.80 | 5.80 | -12.39% | 2,066,989 |
| Jun 24, 2024 | 6.67 | 6.73 | 6.43 | 6.62 | 6.62 | 2.48% | 666,845 |
| Jun 21, 2024 | 7.15 | 7.40 | 6.11 | 6.46 | 6.46 | 2.54% | 2,992,703 |
| Jun 20, 2024 | 6.72 | 6.93 | 6.19 | 6.30 | 6.30 | -7.35% | 507,883 |
| Jun 18, 2024 | 7.44 | 7.44 | 6.70 | 6.80 | 6.80 | -8.97% | 357,874 |
| Jun 17, 2024 | 7.81 | 8.02 | 7.45 | 7.47 | 7.47 | -5.44% | 114,296 |
| Jun 14, 2024 | 8.31 | 8.44 | 7.81 | 7.90 | 7.90 | -7.17% | 97,998 |
| Jun 13, 2024 | 7.94 | 8.71 | 7.93 | 8.51 | 8.51 | 7.31% | 238,780 |