Solid Biosciences Inc. (SLDB)
NASDAQ: SLDB
· Real-Time Price · USD
6.11
-0.06 (-0.97%)
At close: Aug 15, 2025, 2:19 PM
SLDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 6.70 | 6.75 | 6.09 | 6.17 | 6.17 | -7.63% | 1,331,282 |
| Aug 13, 2025 | 6.04 | 6.81 | 5.87 | 6.68 | 6.68 | 10.60% | 1,449,514 |
| Aug 12, 2025 | 6.15 | 6.31 | 6.01 | 6.04 | 6.04 | -0.66% | 1,667,298 |
| Aug 11, 2025 | 6.25 | 6.31 | 5.75 | 6.08 | 6.08 | -3.34% | 983,746 |
| Aug 8, 2025 | 6.21 | 6.53 | 6.20 | 6.29 | 6.29 | 1.62% | 1,125,800 |
| Aug 7, 2025 | 6.49 | 6.54 | 6.09 | 6.19 | 6.19 | -4.92% | 1,223,800 |
| Aug 6, 2025 | 6.63 | 6.64 | 6.36 | 6.51 | 6.51 | -2.84% | 1,109,736 |
| Aug 5, 2025 | 6.83 | 6.91 | 6.59 | 6.70 | 6.70 | -1.76% | 708,515 |
| Aug 4, 2025 | 6.85 | 7.04 | 6.54 | 6.82 | 6.82 | -0.15% | 1,126,900 |
| Aug 1, 2025 | 6.65 | 6.91 | 6.45 | 6.83 | 6.83 | -0.15% | 1,146,127 |
| Jul 31, 2025 | 7.03 | 7.16 | 6.75 | 6.84 | 6.84 | -3.25% | 1,261,290 |
| Jul 30, 2025 | 7.07 | 7.37 | 6.87 | 7.07 | 7.07 | 0.00% | 1,653,315 |
| Jul 29, 2025 | 7.00 | 7.27 | 6.76 | 7.07 | 7.07 | 0.71% | 1,582,769 |
| Jul 28, 2025 | 7.03 | 7.14 | 6.80 | 7.02 | 7.02 | 0.29% | 1,106,338 |
| Jul 25, 2025 | 6.70 | 7.00 | 6.47 | 7.00 | 7.00 | 4.79% | 1,515,900 |
| Jul 24, 2025 | 6.72 | 7.12 | 6.64 | 6.68 | 6.68 | -1.18% | 1,584,418 |
| Jul 23, 2025 | 6.31 | 6.85 | 6.30 | 6.76 | 6.76 | 8.51% | 1,426,233 |
| Jul 22, 2025 | 6.32 | 6.35 | 5.74 | 6.23 | 6.23 | -2.20% | 2,166,543 |
| Jul 21, 2025 | 6.66 | 6.95 | 6.16 | 6.37 | 6.37 | -0.31% | 2,487,200 |
| Jul 18, 2025 | 5.86 | 6.85 | 5.86 | 6.39 | 6.39 | 10.36% | 3,441,327 |