SLDB - Solid Biosciences Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20203.96003.99003.79003.86003.8600300,900
Jan 16, 20203.85004.03003.82003.92003.9200552,700
Jan 15, 20203.77003.99003.77003.80003.8000343,600
Jan 14, 20203.67003.90003.60003.76003.7600806,100
Jan 13, 20203.57003.72003.42003.65003.6500470,700
Jan 10, 20203.75003.78003.51003.59503.5950917,900
Jan 09, 20203.91004.07003.71003.79003.79001,935,500
Jan 08, 20204.33004.46004.27004.43004.4300486,300
Jan 07, 20204.35004.50004.30004.32004.3200705,100
Jan 06, 20204.25004.40004.15004.36004.3600525,500
Jan 03, 20204.33004.57004.20004.25004.2500730,500
Jan 02, 20204.53004.53004.30004.43004.4300805,500
Dec 31, 20194.22004.55004.17004.45004.45001,444,200
Dec 30, 20194.41004.43004.14004.26004.2600734,500
Dec 27, 20194.32004.54004.26604.28004.28001,038,500
Dec 26, 20194.66004.67004.28004.30504.30501,221,700
Dec 24, 20194.29004.69004.23004.55004.55001,077,000
Dec 23, 20194.08004.39003.96004.27004.27001,784,800
Dec 20, 20194.16004.20303.98004.10004.10001,566,000
Dec 19, 20194.04004.27003.95004.16004.16002,859,200
Dec 18, 20195.51005.58003.95003.96503.965019,765,900
Dec 17, 20194.44004.85004.21004.80004.80001,271,700
Dec 16, 20194.18004.46004.14004.44504.4450633,400
Dec 13, 20194.40004.43804.08004.11004.1100600,600
Dec 12, 20194.12004.30004.06004.26004.2600784,000
Dec 11, 20194.30004.30004.11004.12004.1200451,300
Dec 10, 20194.57004.60204.21004.32504.3250796,100
Dec 09, 20194.62004.69004.46704.58004.5800428,300
Dec 06, 20194.42004.74004.33004.66004.6600751,300
Dec 05, 20194.45004.60004.31004.33004.3300524,100
Dec 04, 20194.36004.47004.22004.47004.4700585,000
Dec 03, 20194.42004.45004.15004.33004.3300701,700
Dec 02, 20194.02004.54803.93004.32004.32001,235,000
Nov 29, 20194.09004.11803.90003.93003.9300385,600
Nov 27, 20194.00004.16003.97004.04004.0400558,100
Nov 26, 20193.99004.07003.80004.05004.0500859,100
Nov 25, 20194.33004.47004.01004.09004.09001,204,700
Nov 22, 20194.25004.41003.96004.30004.30001,074,200
Nov 21, 20193.91004.34003.81004.21004.21001,422,300
Nov 20, 20193.74004.04003.70003.85003.85001,518,600
Nov 19, 20193.55003.80003.33003.68003.68001,261,200
Nov 18, 20193.56003.68003.28003.49003.49001,511,100
Nov 15, 20193.19003.86803.11003.51003.51002,780,000
Nov 14, 20193.11003.41003.06003.16003.16002,523,600
Nov 13, 20192.91003.14002.76003.06003.06003,251,100
Nov 12, 20193.20003.60002.75002.82002.820011,747,200
Nov 11, 201910.930011.240010.720011.000011.0000169,100
Nov 08, 201910.940011.230010.750011.030011.0300162,900
Nov 07, 201910.650011.380010.490011.020011.0200233,700
Nov 06, 201911.040011.180010.600010.660010.6600272,500
Nov 05, 201911.400011.775010.955011.060011.0600192,100
Nov 04, 201911.630011.860011.260011.360011.3600190,500
Nov 01, 201911.150011.725010.951011.530011.5300204,100
Oct 31, 201911.140011.350010.330011.050011.0500275,300
Oct 30, 201911.660011.660011.200011.270011.2700184,200
Oct 29, 201911.380011.810011.180011.650011.6500372,100
Oct 28, 201912.060012.171011.380011.415011.4150384,500
Oct 25, 201912.470012.836011.730012.020012.0200377,400
Oct 24, 201912.310012.645011.830012.530012.5300199,800
Oct 23, 201912.820013.580012.250012.310012.3100512,900
Oct 22, 201912.160013.000012.160012.900012.9000482,900
Oct 21, 201911.800012.570011.702012.150012.1500287,800
Oct 18, 201912.230012.780011.615011.800011.8000340,000
Oct 17, 201912.070012.790011.840012.280012.2800596,200
Oct 16, 201910.780012.100010.712012.000012.0000502,400
Oct 15, 201911.050011.560010.750010.840010.8400427,600
Oct 14, 201910.380011.330010.050010.990010.9900503,400
Oct 11, 20199.560011.06509.560010.400010.4000585,100
Oct 10, 20199.19009.73008.94009.35009.3500465,400
Oct 09, 20199.40009.55009.17009.26009.2600155,500
Oct 08, 20199.990010.09509.16009.32009.3200183,800
Oct 07, 201910.020010.27509.800010.170010.1700146,500
Oct 04, 201910.310010.50009.810010.030010.0300188,100
Oct 03, 20199.850010.44009.710010.370010.3700205,400
Oct 02, 20199.75009.96809.60009.92009.9200239,500
Oct 01, 201910.410010.80009.79009.86009.8600341,400
Sep 30, 201910.760010.77009.710010.340010.3400509,100
Sep 27, 201910.240010.870010.185010.720010.7200192,900
Sep 26, 201911.290011.590010.240010.380010.3800431,100
Sep 25, 201911.260011.480010.950011.380011.3800324,000
Sep 24, 201911.670011.850010.840011.270011.2700327,700
Sep 23, 201911.510011.719011.070011.590011.5900386,600
Sep 20, 201910.450012.190010.450011.640011.64001,222,100
Sep 19, 201910.330010.600010.000010.470010.4700396,300
Sep 18, 201910.390010.557010.175010.310010.3100345,400
Sep 17, 201910.130010.540010.030010.400010.4000205,000
Sep 16, 201910.130010.650010.000010.500010.5000305,200
Sep 13, 201910.220010.48009.990010.140010.1400209,200
Sep 12, 201910.580010.69009.840010.140010.1400433,900
Sep 11, 201910.590010.800010.410010.600010.6000574,700
Sep 10, 20199.870010.60009.740010.520010.5200362,700
Sep 09, 20199.970010.29009.52009.87009.8700393,700
Sep 06, 20199.350010.18009.150010.020010.0200453,500
Sep 05, 20199.06009.48008.90009.35009.3500520,100
Sep 04, 20198.30009.14008.09508.99008.9900351,900
Sep 03, 20197.90008.43007.84008.30008.3000305,600
Aug 30, 20198.42008.45007.84008.08008.0800357,500
Aug 29, 20198.00008.48007.83008.42008.4200556,600
Aug 28, 20198.31009.28008.21009.09009.0900282,200
Aug 27, 20198.58008.97208.25008.36008.3600262,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...