SLDB - Solid Biosciences Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20196.848.996.748.818.812,825,800
Aug 15, 20196.306.475.886.156.15491,600
Aug 14, 20195.076.485.016.406.401,019,500
Aug 13, 20195.765.935.145.175.17386,900
Aug 12, 20195.755.915.655.815.81345,100
Aug 09, 20196.336.855.795.865.86610,000
Aug 08, 20196.026.875.876.456.45963,400
Aug 07, 20195.926.165.766.006.00286,000
Aug 06, 20195.896.075.706.006.00490,300
Aug 05, 20195.856.195.595.865.86498,100
Aug 02, 20195.446.105.365.985.98348,900
Aug 01, 20195.735.905.365.475.47315,700
Jul 31, 20196.036.295.605.735.73567,300
Jul 30, 20195.486.055.335.945.94742,100
Jul 29, 20195.555.695.205.455.45790,700
Jul 26, 20194.556.274.555.825.823,517,400
Jul 25, 20194.654.754.324.334.33600,700
Jul 24, 20194.614.704.484.654.65165,300
Jul 23, 20194.674.694.544.604.6088,200
Jul 22, 20194.734.774.604.674.67218,400
Jul 19, 20194.874.944.704.764.76200,300
Jul 18, 20194.985.014.854.884.88125,000
Jul 17, 20195.145.164.884.994.99161,100
Jul 16, 20195.255.355.105.145.14422,300
Jul 15, 20195.345.495.215.255.25176,700
Jul 12, 20195.185.495.185.315.31168,900
Jul 11, 20195.595.675.005.245.24664,200
Jul 10, 20195.445.645.345.605.60327,900
Jul 09, 20195.105.564.935.405.40659,700
Jul 08, 20195.155.284.895.105.10424,100
Jul 05, 20195.255.475.125.195.19350,100
Jul 03, 20195.385.385.165.255.25129,900
Jul 02, 20195.225.455.105.365.36255,300
Jul 01, 20195.675.785.175.235.23434,200
Jun 28, 20195.225.964.495.755.752,894,100
Jun 27, 20194.645.104.595.055.05492,900
Jun 26, 20194.764.864.464.604.60264,700
Jun 25, 20194.965.054.824.844.84134,600
Jun 24, 20194.965.074.754.954.95206,500
Jun 21, 20195.025.064.855.015.01165,500
Jun 20, 20195.225.374.975.035.03126,500
Jun 19, 20195.125.225.015.195.19113,600
Jun 18, 20195.055.204.995.135.13122,500
Jun 17, 20195.005.094.905.015.01166,100
Jun 14, 20195.265.354.964.994.99143,500
Jun 13, 20195.215.285.025.265.26152,600
Jun 12, 20194.955.224.855.215.21176,200
Jun 11, 20195.275.304.914.954.95315,900
Jun 10, 20195.265.445.205.285.28148,900
Jun 07, 20194.955.294.815.255.25250,900
Jun 06, 20195.005.124.714.954.95315,800
Jun 05, 20195.515.565.035.075.07290,100
Jun 04, 20195.395.555.325.475.47255,800
Jun 03, 20195.595.595.305.355.35231,200
May 31, 20195.155.575.145.535.53270,000
May 30, 20195.345.365.155.215.21296,800
May 29, 20195.455.555.105.375.37776,000
May 28, 20195.535.845.505.515.51401,600
May 24, 20195.725.865.405.525.52399,900
May 23, 20195.916.045.575.735.73276,900
May 22, 20196.106.215.805.935.93279,200
May 21, 20195.816.205.706.096.09361,800
May 20, 20195.966.095.705.815.81262,000
May 17, 20196.106.285.966.046.04340,000
May 16, 20195.936.825.926.186.18908,500
May 15, 20196.316.315.655.915.91984,200
May 14, 20195.356.855.236.326.324,798,900
May 13, 20199.009.158.608.858.85249,800
May 10, 20199.679.999.189.189.18213,200
May 09, 201910.0510.159.629.729.72180,800
May 08, 20199.6810.209.6210.1310.13361,400
May 07, 20199.649.779.389.709.70246,000
May 06, 20199.659.849.479.769.76206,800
May 03, 20199.589.969.319.849.84543,200
May 02, 20199.459.709.109.549.54334,500
May 01, 20199.049.738.909.519.51466,800
Apr 30, 20199.309.358.639.089.08422,000
Apr 29, 20199.559.739.279.309.30329,300
Apr 26, 20199.409.679.209.549.54214,800
Apr 25, 20199.369.479.049.459.45263,000
Apr 24, 20199.249.408.909.369.36217,900
Apr 23, 20199.039.288.679.269.26322,800
Apr 22, 20199.219.308.929.019.01280,100
Apr 18, 20198.809.328.809.219.21500,600
Apr 17, 20198.958.958.508.808.80425,000
Apr 16, 20198.879.088.458.918.91370,600
Apr 15, 20199.009.158.518.828.82386,000
Apr 12, 20199.179.218.729.029.02302,000
Apr 11, 20199.279.298.789.059.05414,100
Apr 10, 20199.169.499.149.269.26274,500
Apr 09, 20199.609.609.109.169.16358,100
Apr 08, 20199.509.819.259.609.60367,300
Apr 05, 20199.469.649.219.559.55290,600
Apr 04, 20199.519.609.119.469.46316,500
Apr 03, 20199.609.669.399.569.56384,400
Apr 02, 20199.279.729.169.619.61301,900
Apr 01, 20199.319.459.139.309.30327,400
Mar 29, 20199.699.728.909.209.20787,800
Mar 28, 20199.559.719.349.599.59347,300
Mar 27, 201910.1510.249.209.529.52723,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...