Solid Biosciences Inc. (SLDB)
NASDAQ: SLDB · Real-Time Price · USD
3.260
+0.220 (7.24%)
At close: May 28, 2025, 4:00 PM
3.210
-0.050 (-1.53%)
After-hours: May 28, 2025, 5:03 PM EDT
Solid Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 3.05 | 3.29 | 3.00 | 3.23 | - | 6.25% | 894,095 |
| May 27, 2025 | 2.88 | 3.10 | 2.83 | 3.04 | 3.04 | 8.19% | 1,251,934 |
| May 23, 2025 | 2.82 | 2.82 | 2.73 | 2.81 | 2.81 | -2.77% | 874,588 |
| May 22, 2025 | 2.75 | 2.95 | 2.68 | 2.89 | 2.89 | 7.04% | 1,777,844 |
| May 21, 2025 | 2.90 | 3.00 | 2.68 | 2.70 | 2.70 | -8.47% | 1,487,971 |
| May 20, 2025 | 2.89 | 2.97 | 2.72 | 2.95 | 2.95 | 1.72% | 1,991,144 |
| May 19, 2025 | 2.69 | 2.90 | 2.61 | 2.90 | 2.90 | 4.69% | 1,599,538 |
| May 16, 2025 | 2.89 | 2.93 | 2.68 | 2.77 | 2.77 | 6.95% | 4,066,389 |
| May 15, 2025 | 2.56 | 2.60 | 2.41 | 2.59 | 2.59 | 1.57% | 1,004,183 |
| May 14, 2025 | 2.78 | 2.89 | 2.49 | 2.55 | 2.55 | -8.60% | 2,431,753 |
| May 13, 2025 | 2.95 | 3.00 | 2.71 | 2.79 | 2.79 | -3.79% | 4,205,595 |
| May 12, 2025 | 2.89 | 3.01 | 2.76 | 2.90 | 2.90 | 5.07% | 1,443,278 |
| May 9, 2025 | 2.79 | 3.05 | 2.72 | 2.76 | 2.76 | -0.36% | 2,158,321 |
| May 8, 2025 | 2.70 | 2.83 | 2.52 | 2.77 | 2.77 | 6.95% | 2,151,488 |
| May 7, 2025 | 3.45 | 3.50 | 2.53 | 2.59 | 2.59 | -23.15% | 2,863,689 |
| May 6, 2025 | 4.17 | 4.19 | 3.30 | 3.37 | 3.37 | -20.33% | 3,290,792 |
| May 5, 2025 | 4.22 | 4.35 | 3.94 | 4.23 | 4.23 | -1.86% | 968,488 |
| May 2, 2025 | 3.69 | 4.34 | 3.67 | 4.31 | 4.31 | 18.08% | 2,452,288 |
| May 1, 2025 | 3.31 | 3.70 | 3.22 | 3.65 | 3.65 | 10.27% | 1,462,791 |
| Apr 30, 2025 | 3.05 | 3.34 | 3.01 | 3.31 | 3.31 | 8.52% | 985,970 |
| Apr 29, 2025 | 3.21 | 3.27 | 3.04 | 3.05 | 3.05 | -5.57% | 733,314 |
| Apr 28, 2025 | 3.30 | 3.44 | 3.21 | 3.23 | 3.23 | -2.12% | 675,227 |
| Apr 25, 2025 | 3.63 | 3.63 | 3.27 | 3.30 | 3.30 | -10.08% | 1,024,156 |
| Apr 24, 2025 | 3.54 | 3.70 | 3.48 | 3.67 | 3.67 | 3.09% | 863,964 |
| Apr 23, 2025 | 3.59 | 3.75 | 3.39 | 3.56 | 3.56 | 3.79% | 1,545,045 |
| Apr 22, 2025 | 3.06 | 3.55 | 3.05 | 3.43 | 3.43 | 13.20% | 2,684,877 |
| Apr 21, 2025 | 2.53 | 3.09 | 2.51 | 3.03 | 3.03 | 18.82% | 3,335,565 |
| Apr 17, 2025 | 2.53 | 2.61 | 2.45 | 2.55 | 2.55 | 1.19% | 1,542,016 |
| Apr 16, 2025 | 2.67 | 2.72 | 2.45 | 2.52 | 2.52 | -6.67% | 973,766 |
| Apr 15, 2025 | 2.78 | 2.81 | 2.61 | 2.70 | 2.70 | -0.37% | 1,291,799 |
| Apr 14, 2025 | 2.79 | 2.88 | 2.69 | 2.71 | 2.71 | 0.37% | 748,495 |
| Apr 11, 2025 | 2.65 | 2.79 | 2.59 | 2.70 | 2.70 | 1.12% | 566,026 |
| Apr 10, 2025 | 2.79 | 2.79 | 2.58 | 2.67 | 2.67 | -2.55% | 793,402 |
| Apr 9, 2025 | 2.60 | 2.87 | 2.48 | 2.74 | 2.74 | 2.62% | 1,654,587 |
| Apr 8, 2025 | 3.07 | 3.12 | 2.61 | 2.67 | 2.67 | -9.18% | 1,227,760 |
| Apr 7, 2025 | 3.00 | 3.26 | 2.77 | 2.94 | 2.94 | -5.62% | 1,154,602 |
| Apr 4, 2025 | 3.34 | 3.40 | 3.06 | 3.12 | 3.12 | -8.52% | 1,605,282 |
| Apr 3, 2025 | 3.36 | 3.50 | 3.32 | 3.41 | 3.41 | -7.72% | 758,288 |
| Apr 2, 2025 | 3.32 | 3.76 | 3.21 | 3.69 | 3.69 | 7.11% | 1,792,839 |
| Apr 1, 2025 | 3.76 | 3.77 | 3.43 | 3.45 | 3.45 | -6.89% | 1,863,391 |
| Mar 31, 2025 | 3.91 | 4.05 | 3.50 | 3.70 | 3.70 | -14.35% | 2,116,209 |
| Mar 28, 2025 | 4.37 | 4.44 | 4.22 | 4.32 | 4.32 | -1.14% | 496,967 |
| Mar 27, 2025 | 4.23 | 4.41 | 4.12 | 4.37 | 4.37 | 2.58% | 881,641 |
| Mar 26, 2025 | 4.46 | 4.48 | 4.18 | 4.26 | 4.26 | -5.12% | 807,115 |
| Mar 25, 2025 | 4.79 | 4.86 | 4.45 | 4.49 | 4.49 | -6.07% | 741,433 |
| Mar 24, 2025 | 4.62 | 4.80 | 4.62 | 4.78 | 4.78 | 3.91% | 1,157,883 |
| Mar 21, 2025 | 4.65 | 4.72 | 4.50 | 4.60 | 4.60 | -2.13% | 1,038,522 |
| Mar 20, 2025 | 4.82 | 4.95 | 4.62 | 4.70 | 4.70 | -2.49% | 955,255 |
| Mar 19, 2025 | 4.90 | 4.95 | 4.58 | 4.82 | 4.82 | -2.23% | 1,249,989 |
| Mar 18, 2025 | 5.31 | 5.46 | 4.89 | 4.93 | 4.93 | -8.02% | 1,837,083 |