NasdaqGS - Delayed Quote USD

Solid Biosciences Inc. (SLDB)

8.98 +0.44 (+5.15%)
At close: April 26 at 4:00 PM EDT
8.97 -0.01 (-0.11%)
After hours: April 26 at 4:01 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 8.52 9.08 8.41 8.98 8.98 189,900
Apr 25, 2024 8.51 8.62 7.95 8.54 8.54 378,900
Apr 24, 2024 9.03 9.28 8.54 8.77 8.77 138,400
Apr 23, 2024 9.06 9.61 8.95 9.11 9.11 297,300
Apr 22, 2024 8.85 9.25 8.54 9.04 9.04 187,800
Apr 19, 2024 9.13 9.34 8.66 8.70 8.70 113,900
Apr 18, 2024 9.89 9.89 9.01 9.26 9.26 143,300
Apr 17, 2024 9.89 10.18 9.75 9.99 9.99 241,200
Apr 16, 2024 9.94 10.06 9.75 9.82 9.82 131,400
Apr 15, 2024 10.40 10.40 9.84 10.00 10.00 147,100
Apr 12, 2024 10.75 10.84 10.20 10.37 10.37 163,200
Apr 11, 2024 10.83 11.28 10.60 10.66 10.66 179,900
Apr 10, 2024 11.18 11.27 10.82 10.83 10.83 132,800
Apr 9, 2024 11.99 11.99 11.33 11.56 11.56 187,000
Apr 8, 2024 12.17 12.32 11.71 11.91 11.91 137,100
Apr 5, 2024 12.29 12.51 11.82 12.16 12.16 148,300
Apr 4, 2024 12.70 12.95 12.16 12.38 12.38 343,000
Apr 3, 2024 12.10 12.67 11.95 12.52 12.52 134,400
Apr 2, 2024 12.25 12.34 11.57 12.10 12.10 169,800
Apr 1, 2024 13.47 13.47 12.36 12.44 12.44 233,000
Mar 28, 2024 14.82 15.05 12.89 13.32 13.32 871,500
Mar 27, 2024 13.73 14.99 13.14 14.25 14.25 281,400
Mar 26, 2024 13.74 14.18 13.49 13.57 13.57 232,200
Mar 25, 2024 13.62 14.44 13.25 13.58 13.58 255,600
Mar 22, 2024 13.39 14.40 12.85 13.75 13.75 422,600
Mar 21, 2024 13.38 13.60 11.65 12.62 12.62 379,200
Mar 20, 2024 14.78 14.89 12.98 13.27 13.27 398,800
Mar 19, 2024 13.23 14.77 12.93 14.75 14.75 430,400
Mar 18, 2024 13.33 13.66 12.80 13.36 13.36 445,700
Mar 15, 2024 12.90 13.68 12.65 13.08 13.08 1,117,000
Mar 14, 2024 13.68 14.48 11.81 12.28 12.28 450,900
Mar 13, 2024 10.68 12.28 8.60 12.23 12.23 540,100
Mar 12, 2024 11.53 11.95 11.22 11.40 11.40 190,000
Mar 11, 2024 10.78 12.20 10.77 11.41 11.41 305,200
Mar 8, 2024 10.27 11.99 10.27 11.14 11.14 501,700
Mar 7, 2024 9.56 10.26 9.43 10.16 10.16 201,300
Mar 6, 2024 9.72 9.88 9.11 9.42 9.42 107,200
Mar 5, 2024 9.57 9.96 9.50 9.50 9.50 90,400
Mar 4, 2024 9.85 9.90 9.43 9.69 9.69 141,500
Mar 1, 2024 9.53 10.10 9.32 9.77 9.77 129,500
Feb 29, 2024 9.68 9.79 9.25 9.39 9.39 79,200
Feb 28, 2024 10.02 10.30 9.15 9.45 9.45 150,100
Feb 27, 2024 9.73 10.16 9.71 10.08 10.08 131,000
Feb 26, 2024 10.05 10.11 9.30 9.50 9.50 139,500
Feb 23, 2024 9.62 10.21 9.17 10.01 10.01 138,600
Feb 22, 2024 9.98 10.19 9.51 9.51 9.51 68,900
Feb 21, 2024 10.03 10.14 9.13 10.04 10.04 158,900
Feb 20, 2024 10.04 10.40 9.53 10.10 10.10 135,200
Feb 16, 2024 9.96 10.41 9.84 10.02 10.02 279,300
Feb 15, 2024 9.22 10.01 9.16 9.83 9.83 214,100
Feb 14, 2024 8.00 9.40 7.79 9.15 9.15 687,000
Feb 13, 2024 7.85 7.99 7.50 7.85 7.85 152,100
Feb 12, 2024 7.79 8.19 7.60 8.07 8.07 133,700
Feb 9, 2024 7.25 7.80 7.18 7.78 7.78 180,500
Feb 8, 2024 7.67 7.71 6.96 7.24 7.24 348,600
Feb 7, 2024 7.43 7.86 7.12 7.25 7.25 207,100
Feb 6, 2024 6.78 7.43 6.76 7.43 7.43 173,000
Feb 5, 2024 6.85 7.00 6.54 6.77 6.77 123,800
Feb 2, 2024 6.80 7.21 6.57 7.02 7.02 189,200
Feb 1, 2024 6.90 7.18 5.40 7.09 7.09 779,500
Jan 31, 2024 7.99 8.10 6.55 6.89 6.89 455,000
Jan 30, 2024 7.94 8.13 7.77 8.08 8.08 396,700
Jan 29, 2024 7.99 8.24 7.80 7.96 7.96 193,100
Jan 26, 2024 8.15 8.30 7.76 7.98 7.98 153,800
Jan 25, 2024 7.77 8.19 7.71 8.10 8.10 190,800
Jan 24, 2024 7.84 7.95 7.50 7.77 7.77 106,300
Jan 23, 2024 7.92 8.20 7.45 7.80 7.80 335,100
Jan 22, 2024 7.80 8.20 7.26 7.86 7.86 247,800
Jan 19, 2024 7.50 8.25 7.12 8.10 8.10 242,800
Jan 18, 2024 8.47 8.48 7.18 7.51 7.51 388,600
Jan 17, 2024 7.90 9.05 7.85 8.06 8.06 750,400
Jan 16, 2024 8.29 8.39 7.80 8.00 8.00 351,800
Jan 12, 2024 7.89 8.06 7.18 7.71 7.71 225,400
Jan 11, 2024 7.94 8.05 7.40 7.70 7.70 110,300
Jan 10, 2024 8.20 8.49 7.62 8.09 8.09 279,900
Jan 9, 2024 5.85 8.40 5.85 8.05 8.05 1,215,600
Jan 8, 2024 6.18 9.04 5.83 5.95 5.95 4,534,500
Jan 5, 2024 5.50 5.69 5.21 5.53 5.53 54,300
Jan 4, 2024 5.29 5.96 5.20 5.51 5.51 84,700
Jan 3, 2024 6.13 6.13 5.50 5.76 5.76 77,600
Jan 2, 2024 6.00 6.48 5.73 6.25 6.25 80,800
Dec 29, 2023 6.78 6.78 6.10 6.14 6.14 73,600
Dec 28, 2023 6.56 6.89 6.40 6.73 6.73 68,500
Dec 27, 2023 6.20 7.19 6.14 6.52 6.52 145,800
Dec 26, 2023 5.41 6.21 5.41 6.18 6.18 150,100
Dec 22, 2023 4.97 5.64 4.81 5.38 5.38 93,000
Dec 21, 2023 5.05 5.20 4.80 4.95 4.95 46,700
Dec 20, 2023 5.26 5.69 4.90 4.94 4.94 138,400
Dec 19, 2023 5.05 5.48 5.00 5.36 5.36 85,600
Dec 18, 2023 5.19 5.25 4.91 4.94 4.94 55,500
Dec 15, 2023 4.83 5.24 4.62 5.19 5.19 232,400
Dec 14, 2023 4.44 5.10 4.33 4.94 4.94 122,300
Dec 13, 2023 4.05 4.56 3.83 4.33 4.33 219,400
Dec 12, 2023 4.14 4.24 3.80 4.03 4.03 204,900
Dec 11, 2023 5.07 5.08 4.05 4.13 4.13 414,800
Dec 8, 2023 5.12 5.60 4.91 5.06 5.06 1,103,600
Dec 7, 2023 3.59 6.44 3.58 5.76 5.76 12,300,900
Dec 6, 2023 3.76 3.76 3.35 3.42 3.42 46,200
Dec 5, 2023 3.31 3.80 3.11 3.75 3.75 70,000
Dec 4, 2023 2.77 3.55 2.70 3.44 3.44 159,700
Dec 1, 2023 2.85 3.07 2.82 3.01 3.01 61,300
Nov 30, 2023 2.71 2.96 2.71 2.82 2.82 35,700
Nov 29, 2023 2.81 2.82 2.71 2.71 2.71 29,700
Nov 28, 2023 3.01 3.01 2.77 2.82 2.82 47,400
Nov 27, 2023 2.79 3.17 2.63 3.08 3.08 129,500
Nov 24, 2023 2.69 2.84 2.63 2.78 2.78 70,000
Nov 22, 2023 2.44 2.69 2.44 2.62 2.62 64,200
Nov 21, 2023 2.39 2.47 2.32 2.40 2.40 59,100
Nov 20, 2023 2.48 2.52 2.35 2.38 2.38 62,100
Nov 17, 2023 2.66 2.69 2.21 2.57 2.57 380,400
Nov 16, 2023 2.67 2.85 2.60 2.72 2.72 722,000
Nov 15, 2023 2.49 3.06 2.45 2.72 2.72 12,934,700
Nov 14, 2023 2.16 2.30 2.10 2.13 2.13 700,700
Nov 13, 2023 2.21 2.37 2.00 2.16 2.16 111,200
Nov 10, 2023 2.15 2.45 2.05 2.21 2.21 18,300
Nov 9, 2023 2.75 2.75 2.10 2.13 2.13 30,500
Nov 8, 2023 2.84 2.85 2.76 2.79 2.79 5,900
Nov 7, 2023 2.77 2.81 2.66 2.80 2.80 17,600
Nov 6, 2023 2.80 2.84 2.75 2.75 2.75 10,300
Nov 3, 2023 3.04 3.07 2.80 2.84 2.84 29,700
Nov 2, 2023 2.35 3.11 2.34 2.94 2.94 108,600
Nov 1, 2023 2.34 2.49 2.26 2.35 2.35 28,900
Oct 31, 2023 2.07 2.33 2.07 2.23 2.23 16,700
Oct 30, 2023 1.81 2.19 1.81 2.07 2.07 51,300
Oct 27, 2023 1.95 1.95 1.85 1.89 1.89 71,700
Oct 26, 2023 2.04 2.18 1.98 2.00 2.00 21,400
Oct 25, 2023 2.06 2.09 1.99 2.05 2.05 67,000
Oct 24, 2023 2.12 2.20 2.05 2.14 2.14 78,500
Oct 23, 2023 2.15 2.17 2.08 2.13 2.13 62,300
Oct 20, 2023 2.11 2.24 2.10 2.10 2.10 30,700
Oct 19, 2023 2.16 2.38 2.11 2.15 2.15 212,800
Oct 18, 2023 2.13 2.34 2.13 2.15 2.15 57,200
Oct 17, 2023 2.09 2.49 2.07 2.24 2.24 103,600
Oct 16, 2023 2.27 2.27 2.04 2.08 2.08 60,100
Oct 13, 2023 2.22 2.29 2.10 2.16 2.16 18,300
Oct 12, 2023 2.31 2.38 2.15 2.17 2.17 18,200
Oct 11, 2023 2.44 2.44 2.30 2.30 2.30 27,600
Oct 10, 2023 2.35 2.44 2.35 2.39 2.39 24,300
Oct 9, 2023 2.44 2.44 2.31 2.32 2.32 5,800
Oct 6, 2023 2.32 2.43 2.30 2.42 2.42 9,700
Oct 5, 2023 2.38 2.46 2.29 2.32 2.32 20,800
Oct 4, 2023 2.47 2.49 2.35 2.35 2.35 15,500
Oct 3, 2023 2.41 2.50 2.35 2.38 2.38 23,600
Oct 2, 2023 2.40 2.68 2.40 2.45 2.45 16,900
Sep 29, 2023 2.59 2.75 2.42 2.52 2.52 37,300
Sep 28, 2023 2.43 2.78 2.42 2.49 2.49 17,100
Sep 27, 2023 2.55 2.64 2.50 2.50 2.50 38,900
Sep 26, 2023 2.75 2.77 2.50 2.60 2.60 34,300
Sep 25, 2023 2.74 2.81 2.72 2.75 2.75 14,200
Sep 22, 2023 2.87 2.87 2.71 2.76 2.76 11,100
Sep 21, 2023 2.85 2.85 2.71 2.74 2.74 11,300
Sep 20, 2023 2.95 2.95 2.83 2.85 2.85 5,300
Sep 19, 2023 3.00 3.00 2.88 2.88 2.88 8,500
Sep 18, 2023 3.10 3.24 2.97 3.00 3.00 18,700
Sep 15, 2023 3.25 3.26 3.00 3.12 3.12 50,900
Sep 14, 2023 3.40 3.41 3.25 3.26 3.26 5,600
Sep 13, 2023 3.34 3.41 3.25 3.31 3.31 10,600
Sep 12, 2023 3.33 3.47 3.29 3.35 3.35 18,900
Sep 11, 2023 3.35 3.48 3.22 3.31 3.31 25,700
Sep 8, 2023 3.39 3.40 3.21 3.21 3.21 27,500
Sep 7, 2023 3.39 3.52 3.35 3.35 3.35 33,300
Sep 6, 2023 3.55 3.58 3.44 3.44 3.44 12,900
Sep 5, 2023 3.60 3.62 3.55 3.55 3.55 6,300
Sep 1, 2023 3.62 3.62 3.54 3.62 3.62 11,000
Aug 31, 2023 3.59 3.61 3.51 3.61 3.61 15,900
Aug 30, 2023 3.65 3.72 3.57 3.63 3.63 37,300
Aug 29, 2023 3.66 3.78 3.60 3.69 3.69 10,900
Aug 28, 2023 3.74 3.75 3.70 3.70 3.70 4,700
Aug 25, 2023 3.73 3.78 3.73 3.75 3.75 7,600
Aug 24, 2023 3.71 3.77 3.71 3.74 3.74 4,800
Aug 23, 2023 3.74 3.80 3.72 3.72 3.72 2,800
Aug 22, 2023 3.70 3.79 3.67 3.69 3.69 8,400
Aug 21, 2023 3.70 3.79 3.64 3.77 3.77 6,400
Aug 18, 2023 3.64 3.93 3.64 3.76 3.76 20,600
Aug 17, 2023 3.73 3.73 3.59 3.71 3.71 13,300
Aug 16, 2023 3.77 3.82 3.65 3.76 3.76 10,900
Aug 15, 2023 3.79 3.79 3.66 3.76 3.76 10,100
Aug 14, 2023 3.69 3.85 3.68 3.85 3.85 8,100
Aug 11, 2023 3.85 3.85 3.70 3.80 3.80 3,100
Aug 10, 2023 3.76 3.82 3.76 3.81 3.81 2,400
Aug 9, 2023 3.72 3.80 3.72 3.73 3.73 20,200
Aug 8, 2023 3.79 3.84 3.66 3.84 3.84 10,300
Aug 7, 2023 3.79 3.91 3.70 3.74 3.74 18,700
Aug 4, 2023 3.88 3.88 3.75 3.75 3.75 55,900
Aug 3, 2023 4.01 4.03 3.83 3.88 3.88 8,500
Aug 2, 2023 4.11 4.11 3.94 4.00 4.00 9,000
Aug 1, 2023 4.25 4.26 4.05 4.13 4.13 13,000
Jul 31, 2023 4.38 4.38 4.27 4.31 4.31 14,200
Jul 28, 2023 4.41 4.43 4.38 4.38 4.38 4,400
Jul 27, 2023 4.43 4.53 4.35 4.35 4.35 14,000
Jul 26, 2023 4.57 4.63 4.51 4.54 4.54 7,500
Jul 25, 2023 4.50 4.67 4.47 4.56 4.56 8,400
Jul 24, 2023 4.71 4.71 4.41 4.52 4.52 10,400
Jul 21, 2023 4.79 4.79 4.70 4.74 4.74 6,600
Jul 20, 2023 4.68 4.90 4.68 4.74 4.74 9,300
Jul 19, 2023 4.72 4.72 4.62 4.68 4.68 6,700
Jul 18, 2023 4.82 4.86 4.61 4.67 4.67 19,100
Jul 17, 2023 4.91 5.05 4.78 4.82 4.82 20,500
Jul 14, 2023 5.07 5.09 4.90 4.91 4.91 5,900
Jul 13, 2023 5.06 5.13 5.00 5.10 5.10 12,400
Jul 12, 2023 5.18 5.18 4.97 5.05 5.05 7,000
Jul 11, 2023 5.14 5.26 5.04 5.17 5.17 11,800
Jul 10, 2023 5.26 5.30 5.25 5.26 5.26 4,200
Jul 7, 2023 5.34 5.34 5.21 5.27 5.27 5,900
Jul 6, 2023 5.35 5.43 5.27 5.29 5.29 5,300
Jul 5, 2023 5.29 5.35 5.24 5.28 5.28 3,200
Jul 3, 2023 5.26 5.33 5.21 5.22 5.22 5,900
Jun 30, 2023 5.20 5.25 5.12 5.24 5.24 6,900
Jun 29, 2023 5.12 5.22 5.11 5.18 5.18 9,500
Jun 28, 2023 5.15 5.23 5.13 5.15 5.15 13,600
Jun 27, 2023 5.20 5.25 5.16 5.23 5.23 14,400
Jun 26, 2023 5.40 5.40 5.22 5.26 5.26 17,700
Jun 23, 2023 5.52 5.54 5.32 5.49 5.49 28,700
Jun 22, 2023 5.90 6.00 5.42 5.52 5.52 41,100
Jun 21, 2023 6.14 6.24 5.91 6.12 6.12 55,100
Jun 20, 2023 6.87 6.90 6.24 6.82 6.82 17,300
Jun 16, 2023 6.26 7.01 6.02 7.01 7.01 85,700
Jun 15, 2023 6.11 6.26 6.00 6.26 6.26 9,500
Jun 14, 2023 6.18 6.28 6.00 6.12 6.12 434,300
Jun 13, 2023 6.30 6.36 6.10 6.18 6.18 6,000
Jun 12, 2023 6.32 6.34 6.26 6.30 6.30 26,400
Jun 9, 2023 6.27 6.34 6.26 6.34 6.34 2,200
Jun 8, 2023 6.19 6.40 6.19 6.32 6.32 3,400
Jun 7, 2023 6.33 6.43 6.21 6.27 6.27 2,900
Jun 6, 2023 6.25 6.45 6.16 6.37 6.37 8,100
Jun 5, 2023 6.24 6.38 6.12 6.25 6.25 52,900
Jun 2, 2023 6.23 6.38 6.17 6.29 6.29 11,200
Jun 1, 2023 6.15 6.43 6.15 6.30 6.30 21,900
May 31, 2023 6.20 6.20 6.10 6.18 6.18 17,700
May 30, 2023 6.22 6.22 6.01 6.14 6.14 9,900
May 26, 2023 5.95 6.20 5.95 6.16 6.16 7,500
May 25, 2023 6.00 6.31 6.00 6.00 6.00 9,200
May 24, 2023 6.54 6.54 6.00 6.01 6.01 18,800
May 23, 2023 6.11 6.24 6.06 6.19 6.19 6,900
May 22, 2023 6.03 6.12 5.91 6.07 6.07 7,100
May 19, 2023 6.07 6.09 6.00 6.00 6.00 4,700
May 18, 2023 6.15 6.15 5.99 6.05 6.05 23,300
May 17, 2023 6.35 6.35 6.07 6.15 6.15 15,700
May 16, 2023 6.26 6.37 6.20 6.26 6.26 8,000
May 15, 2023 6.29 6.38 6.21 6.25 6.25 30,900
May 12, 2023 6.50 6.50 6.30 6.32 6.32 9,100
May 11, 2023 6.20 6.50 6.20 6.44 6.44 20,800
May 10, 2023 5.94 6.25 5.90 6.20 6.20 21,600
May 9, 2023 5.43 5.96 5.43 5.94 5.94 26,300
May 8, 2023 5.38 5.49 5.18 5.41 5.41 11,000
May 5, 2023 5.34 5.45 5.30 5.35 5.35 6,500
May 4, 2023 5.40 5.47 5.34 5.34 5.34 16,700
May 3, 2023 4.85 5.39 4.85 5.30 5.30 25,200
May 2, 2023 5.29 5.36 5.12 5.24 5.24 16,000
May 1, 2023 4.95 5.37 4.75 5.29 5.29 19,600
Apr 28, 2023 4.99 4.99 4.88 4.88 4.88 3,100
Apr 27, 2023 4.62 4.96 4.62 4.85 4.85 22,000

Related Tickers

VYGR Voyager Therapeutics, Inc.
7.62
+2.70%
 
RGNX REGENXBIO Inc.
16.19
+0.81%
 
APRE Aprea Therapeutics, Inc.
5.20
-2.07%
 
ATXS Astria Therapeutics, Inc.
9.00
-1.85%
 
PASG Passage Bio, Inc.
1.3200
+8.20%
 
AVRO AVROBIO, Inc.
1.2100
+2.11%
 
DNTH Dianthus Therapeutics, Inc.
21.50
+2.43%
 
QURE uniQure N.V.
4.5300
-0.22%
 
DTIL Precision BioSciences, Inc.
9.38
-3.50%
 
PTCT PTC Therapeutics, Inc.
28.57
+12.08%