Solid Biosciences Inc. (SLDB)
NASDAQ: SLDB · Real-Time Price · USD
3.040
-0.110 (-3.49%)
At close: Feb 4, 2025, 4:00 PM
3.014
-0.026 (-0.86%)
After-hours: Feb 4, 2025, 7:49 PM EST
Solid Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2025 | 3.13 | 3.27 | 2.98 | 3.04 | 3.04 | -3.49% | 450,950 |
| Feb 3, 2025 | 3.08 | 3.23 | 3.02 | 3.15 | 3.15 | -0.94% | 308,477 |
| Jan 31, 2025 | 3.35 | 3.36 | 3.16 | 3.18 | 3.18 | -4.22% | 359,476 |
| Jan 30, 2025 | 3.35 | 3.48 | 3.21 | 3.32 | 3.32 | -0.30% | 335,403 |
| Jan 29, 2025 | 3.27 | 3.38 | 3.19 | 3.33 | 3.33 | 1.52% | 703,608 |
| Jan 28, 2025 | 3.11 | 3.29 | 2.92 | 3.28 | 3.28 | 4.46% | 437,734 |
| Jan 27, 2025 | 3.17 | 3.34 | 3.07 | 3.14 | 3.14 | -2.18% | 335,774 |
| Jan 24, 2025 | 3.00 | 3.28 | 2.97 | 3.21 | 3.21 | 7.00% | 640,573 |
| Jan 23, 2025 | 3.09 | 3.12 | 2.98 | 3.00 | 3.00 | -3.85% | 614,532 |
| Jan 22, 2025 | 3.25 | 3.29 | 3.10 | 3.12 | 3.12 | -4.29% | 461,902 |
| Jan 21, 2025 | 3.39 | 3.39 | 3.08 | 3.26 | 3.26 | -0.31% | 1,005,230 |
| Jan 17, 2025 | 3.26 | 3.32 | 3.20 | 3.27 | 3.27 | 0.62% | 495,108 |
| Jan 16, 2025 | 3.15 | 3.28 | 3.09 | 3.25 | 3.25 | 3.50% | 504,632 |
| Jan 15, 2025 | 3.24 | 3.26 | 3.05 | 3.14 | 3.14 | 1.62% | 539,548 |
| Jan 14, 2025 | 3.35 | 3.36 | 3.03 | 3.09 | 3.09 | -6.65% | 379,179 |
| Jan 13, 2025 | 3.52 | 3.57 | 3.28 | 3.31 | 3.31 | -10.05% | 554,358 |
| Jan 10, 2025 | 3.75 | 3.94 | 3.42 | 3.68 | 3.68 | -8.68% | 966,093 |
| Jan 8, 2025 | 4.49 | 4.59 | 3.94 | 4.03 | 4.03 | 2.81% | 2,482,914 |
| Jan 7, 2025 | 4.10 | 4.27 | 3.91 | 3.92 | 3.92 | -4.39% | 824,697 |
| Jan 6, 2025 | 4.31 | 4.36 | 4.09 | 4.10 | 4.10 | -0.97% | 378,341 |
| Jan 3, 2025 | 3.94 | 4.24 | 3.92 | 4.14 | 4.14 | 6.15% | 285,626 |
| Jan 2, 2025 | 4.04 | 4.18 | 3.90 | 3.90 | 3.90 | -2.50% | 224,609 |
| Dec 31, 2024 | 4.11 | 4.28 | 3.85 | 4.00 | 4.00 | -1.72% | 258,184 |
| Dec 30, 2024 | 4.24 | 4.24 | 4.02 | 4.07 | 4.07 | -4.01% | 177,055 |
| Dec 27, 2024 | 4.33 | 4.43 | 4.20 | 4.24 | 4.24 | -2.97% | 466,972 |
| Dec 26, 2024 | 4.14 | 4.37 | 4.04 | 4.37 | 4.37 | 4.55% | 512,413 |
| Dec 24, 2024 | 4.19 | 4.25 | 4.07 | 4.18 | 4.18 | 1.95% | 282,016 |
| Dec 23, 2024 | 4.20 | 4.21 | 3.99 | 4.10 | 4.10 | -1.44% | 610,002 |
| Dec 20, 2024 | 3.95 | 4.33 | 3.90 | 4.16 | 4.16 | 3.74% | 904,254 |
| Dec 19, 2024 | 4.13 | 4.16 | 3.93 | 4.01 | 4.01 | -0.50% | 190,211 |
| Dec 18, 2024 | 4.46 | 4.53 | 4.00 | 4.03 | 4.03 | -9.64% | 272,057 |
| Dec 17, 2024 | 4.65 | 4.74 | 4.36 | 4.46 | 4.46 | -3.04% | 398,748 |
| Dec 16, 2024 | 4.90 | 4.94 | 4.60 | 4.60 | 4.60 | -6.31% | 324,701 |
| Dec 13, 2024 | 4.90 | 4.97 | 4.67 | 4.91 | 4.91 | 4.91% | 467,509 |
| Dec 12, 2024 | 5.04 | 5.10 | 4.67 | 4.68 | 4.68 | -6.59% | 228,098 |
| Dec 11, 2024 | 5.13 | 5.13 | 4.78 | 5.01 | 5.01 | -0.79% | 186,672 |
| Dec 10, 2024 | 5.13 | 5.19 | 5.01 | 5.05 | 5.05 | -1.17% | 193,320 |
| Dec 9, 2024 | 5.11 | 5.40 | 5.02 | 5.11 | 5.11 | 1.19% | 212,283 |
| Dec 6, 2024 | 5.02 | 5.16 | 4.96 | 5.05 | 5.05 | 1.81% | 194,850 |
| Dec 5, 2024 | 5.17 | 5.30 | 4.82 | 4.96 | 4.96 | -4.25% | 379,333 |
| Dec 4, 2024 | 5.22 | 5.29 | 5.01 | 5.18 | 5.18 | - | 306,669 |
| Dec 3, 2024 | 5.60 | 5.72 | 5.17 | 5.18 | 5.18 | -10.54% | 307,993 |
| Dec 2, 2024 | 5.70 | 5.84 | 5.64 | 5.79 | 5.79 | 1.58% | 114,317 |
| Nov 29, 2024 | 5.71 | 5.78 | 5.59 | 5.70 | 5.70 | 0.18% | 62,337 |
| Nov 27, 2024 | 5.85 | 5.89 | 5.65 | 5.69 | 5.69 | -1.56% | 95,013 |
| Nov 26, 2024 | 5.86 | 6.00 | 5.69 | 5.78 | 5.78 | -1.37% | 237,678 |
| Nov 25, 2024 | 5.54 | 6.11 | 5.40 | 5.86 | 5.86 | 8.32% | 565,207 |
| Nov 22, 2024 | 5.26 | 5.62 | 5.21 | 5.41 | 5.41 | 3.44% | 403,537 |
| Nov 21, 2024 | 5.02 | 5.38 | 4.94 | 5.23 | 5.23 | 5.44% | 458,404 |
| Nov 20, 2024 | 5.10 | 5.10 | 4.90 | 4.96 | 4.96 | -2.94% | 376,840 |
| Nov 19, 2024 | 4.94 | 5.19 | 4.75 | 5.11 | 5.11 | 2.20% | 575,738 |
| Nov 18, 2024 | 4.93 | 5.11 | 4.61 | 5.00 | 5.00 | 3.09% | 567,998 |
| Nov 15, 2024 | 5.36 | 5.52 | 4.81 | 4.85 | 4.85 | -8.66% | 353,968 |
| Nov 14, 2024 | 5.60 | 5.62 | 5.28 | 5.31 | 5.31 | -4.50% | 399,593 |
| Nov 13, 2024 | 5.56 | 5.87 | 5.42 | 5.56 | 5.56 | 0.91% | 292,660 |
| Nov 12, 2024 | 5.86 | 5.90 | 5.39 | 5.51 | 5.51 | -8.01% | 229,244 |
| Nov 11, 2024 | 6.00 | 6.19 | 5.77 | 5.99 | 5.99 | 2.04% | 230,467 |
| Nov 8, 2024 | 5.80 | 5.99 | 5.59 | 5.87 | 5.87 | 1.73% | 150,267 |
| Nov 7, 2024 | 6.10 | 6.23 | 5.75 | 5.77 | 5.77 | -6.03% | 283,005 |
| Nov 6, 2024 | 6.00 | 6.32 | 5.94 | 6.14 | 6.14 | 3.37% | 258,672 |
| Nov 5, 2024 | 5.63 | 5.94 | 5.61 | 5.94 | 5.94 | 4.95% | 142,497 |
| 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 |