Solid Biosciences Inc. (SLDB)
NASDAQ: SLDB · Real-Time Price · USD
3.990
-0.240 (-5.67%)
May 6, 2025, 11:15 AM EDT - Market open

Solid Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 20254.224.353.944.234.23-1.86%968,488
May 2, 20253.694.343.674.314.3118.08%2,452,288
May 1, 20253.313.703.223.653.6510.27%1,462,791
Apr 30, 20253.053.343.013.313.318.52%985,970
Apr 29, 20253.213.273.043.053.05-5.57%733,314
Apr 28, 20253.303.443.213.233.23-2.12%675,227
Apr 25, 20253.633.633.273.303.30-10.08%1,024,156
Apr 24, 20253.543.703.483.673.673.09%863,964
Apr 23, 20253.593.753.393.563.563.79%1,545,045
Apr 22, 20253.063.553.053.433.4313.20%2,684,877
Apr 21, 20252.533.092.513.033.0318.82%3,335,565
Apr 17, 20252.532.612.452.552.551.19%1,542,016
Apr 16, 20252.672.722.452.522.52-6.67%973,766
Apr 15, 20252.782.812.612.702.70-0.37%1,291,799
Apr 14, 20252.792.882.692.712.710.37%748,495
Apr 11, 20252.652.792.592.702.701.12%566,026
Apr 10, 20252.792.792.582.672.67-2.55%793,402
Apr 9, 20252.602.872.482.742.742.62%1,654,587
Apr 8, 20253.073.122.612.672.67-9.18%1,227,760
Apr 7, 20253.003.262.772.942.94-5.62%1,154,602
Apr 4, 20253.343.403.063.123.12-8.52%1,605,282
Apr 3, 20253.363.503.323.413.41-7.72%758,288
Apr 2, 20253.323.763.213.693.697.11%1,792,839
Apr 1, 20253.763.773.433.453.45-6.89%1,863,391
Mar 31, 20253.914.053.503.703.70-14.35%2,116,209
Mar 28, 20254.374.444.224.324.32-1.14%496,967
Mar 27, 20254.234.414.124.374.372.58%881,641
Mar 26, 20254.464.484.184.264.26-5.12%807,115
Mar 25, 20254.794.864.454.494.49-6.07%741,433
Mar 24, 20254.624.804.624.784.783.91%1,157,883
Mar 21, 20254.654.724.504.604.60-2.13%1,038,522
Mar 20, 20254.824.954.624.704.70-2.49%955,255
Mar 19, 20254.904.954.584.824.82-2.23%1,249,989
Mar 18, 20255.315.464.894.934.93-8.02%1,837,083
Mar 17, 20255.025.394.905.365.365.30%851,678
Mar 14, 20255.215.314.995.095.09-1.07%932,821
Mar 13, 20255.565.735.145.155.15-10.21%1,033,940
Mar 12, 20255.605.855.545.735.732.14%1,275,082
Mar 11, 20254.985.644.875.615.6110.22%1,447,228
Mar 10, 20255.525.604.965.095.09-6.09%1,744,451
Mar 7, 20255.255.795.255.425.42-1.45%1,674,555
Mar 6, 20255.645.775.485.505.50-4.51%717,480
Mar 5, 20255.295.775.225.765.768.47%1,099,957
Mar 4, 20254.975.384.705.315.313.71%1,310,665
Mar 3, 20255.625.695.075.125.12-8.41%1,273,629
Feb 28, 20255.225.615.155.595.594.88%1,096,932
Feb 27, 20255.295.895.255.335.330.76%1,086,299
Feb 26, 20255.265.505.155.295.29-889,403
Feb 25, 20255.385.575.115.295.29-5.20%1,694,682
Feb 24, 20256.026.025.545.585.58-3.46%1,286,117