Solid Biosciences Inc. (SLDB)
3.17
0.08 (2.59%)
At close: Jan 15, 2025, 10:12 AM
SLDB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 3.35 | 3.36 | 3.03 | 3.09 | -0.22 | -6.65% | 376,476 |
| Jan 13, 2025 | 3.52 | 3.57 | 3.28 | 3.31 | -0.37 | -10.05% | 554,400 |
| Jan 10, 2025 | 3.75 | 3.94 | 3.42 | 3.68 | -0.35 | -8.68% | 966,100 |
| Jan 8, 2025 | 4.49 | 4.59 | 3.94 | 4.03 | 0.11 | 2.81% | 2,482,914 |
| Jan 7, 2025 | 4.10 | 4.27 | 3.91 | 3.92 | -0.18 | -4.39% | 824,700 |
| Jan 6, 2025 | 4.31 | 4.36 | 4.09 | 4.10 | -0.04 | -0.97% | 378,341 |
| Jan 3, 2025 | 3.94 | 4.24 | 3.92 | 4.14 | 0.24 | 6.15% | 285,626 |
| Jan 2, 2025 | 4.04 | 4.18 | 3.90 | 3.90 | -0.10 | -2.50% | 224,609 |
| Dec 31, 2024 | 4.11 | 4.28 | 3.85 | 4.00 | -0.07 | -1.72% | 258,200 |
| Dec 30, 2024 | 4.24 | 4.24 | 4.02 | 4.07 | -0.17 | -4.01% | 177,100 |
| Dec 27, 2024 | 4.33 | 4.43 | 4.20 | 4.24 | -0.13 | -2.97% | 467,000 |
| Dec 26, 2024 | 4.14 | 4.37 | 4.04 | 4.37 | 0.19 | 4.55% | 512,413 |
| Dec 24, 2024 | 4.19 | 4.25 | 4.07 | 4.18 | 0.08 | 1.95% | 282,016 |
| Dec 23, 2024 | 4.20 | 4.21 | 3.99 | 4.10 | -0.06 | -1.44% | 610,002 |
| Dec 20, 2024 | 3.95 | 4.33 | 3.90 | 4.16 | 0.15 | 3.74% | 904,300 |
| Dec 19, 2024 | 4.13 | 4.16 | 3.93 | 4.01 | -0.02 | -0.50% | 190,211 |
| Dec 18, 2024 | 4.46 | 4.53 | 4.00 | 4.03 | -0.43 | -9.64% | 272,057 |
| Dec 17, 2024 | 4.65 | 4.74 | 4.36 | 4.46 | -0.14 | -3.04% | 398,748 |
| Dec 16, 2024 | 4.90 | 4.94 | 4.60 | 4.60 | -0.31 | -6.31% | 324,701 |
| Dec 13, 2024 | 4.90 | 4.97 | 4.67 | 4.91 | 0.23 | 4.91% | 467,509 |
| Dec 12, 2024 | 5.04 | 5.10 | 4.67 | 4.68 | -0.33 | -6.59% | 228,100 |
| Dec 11, 2024 | 5.13 | 5.13 | 4.78 | 5.01 | -0.04 | -0.79% | 186,700 |
| Dec 10, 2024 | 5.13 | 5.19 | 5.01 | 5.05 | -0.06 | -1.17% | 193,320 |
| Dec 9, 2024 | 5.11 | 5.40 | 5.02 | 5.11 | 0.06 | 1.19% | 212,300 |
| Dec 6, 2024 | 5.02 | 5.16 | 4.96 | 5.05 | 0.09 | 1.81% | 194,850 |
| Dec 5, 2024 | 5.17 | 5.30 | 4.82 | 4.96 | -0.22 | -4.25% | 379,333 |
| Dec 4, 2024 | 5.22 | 5.29 | 5.01 | 5.18 | 0.00 | 0.00% | 306,669 |
| Dec 3, 2024 | 5.60 | 5.72 | 5.17 | 5.18 | -0.61 | -10.54% | 307,993 |
| Dec 2, 2024 | 5.70 | 5.84 | 5.64 | 5.79 | 0.09 | 1.58% | 114,317 |
| Nov 29, 2024 | 5.71 | 5.78 | 5.59 | 5.70 | 0.01 | 0.18% | 62,337 |
| Nov 27, 2024 | 5.85 | 5.89 | 5.65 | 5.69 | -0.09 | -1.56% | 95,013 |
| Nov 26, 2024 | 5.86 | 6.00 | 5.69 | 5.78 | -0.08 | -1.37% | 237,678 |
| Nov 25, 2024 | 5.54 | 6.11 | 5.40 | 5.86 | 0.45 | 8.32% | 565,207 |
| Nov 22, 2024 | 5.26 | 5.62 | 5.21 | 5.41 | 0.18 | 3.44% | 403,537 |
| Nov 21, 2024 | 5.02 | 5.38 | 4.94 | 5.23 | 0.27 | 5.44% | 458,404 |
| Nov 20, 2024 | 5.10 | 5.10 | 4.90 | 4.96 | -0.15 | -2.94% | 376,840 |
| Nov 19, 2024 | 4.94 | 5.19 | 4.75 | 5.11 | 0.11 | 2.20% | 575,738 |
| Nov 18, 2024 | 4.93 | 5.11 | 4.61 | 5.00 | 0.15 | 3.09% | 568,000 |
| Nov 15, 2024 | 5.36 | 5.52 | 4.81 | 4.85 | -0.46 | -8.66% | 353,968 |
| Nov 14, 2024 | 5.60 | 5.62 | 5.28 | 5.31 | -0.25 | -4.50% | 399,600 |
| Nov 13, 2024 | 5.56 | 5.87 | 5.42 | 5.56 | 0.05 | 0.91% | 292,660 |
| Nov 12, 2024 | 5.86 | 5.90 | 5.39 | 5.51 | -0.48 | -8.01% | 229,244 |
| Nov 11, 2024 | 6.00 | 6.19 | 5.77 | 5.99 | 0.12 | 2.04% | 230,467 |
| Nov 8, 2024 | 5.80 | 5.99 | 5.59 | 5.87 | 0.10 | 1.73% | 150,300 |
| Nov 7, 2024 | 6.10 | 6.23 | 5.75 | 5.77 | -0.37 | -6.03% | 283,005 |
| Nov 6, 2024 | 6.00 | 6.32 | 5.94 | 6.14 | 0.20 | 3.37% | 258,672 |
| Nov 5, 2024 | 5.63 | 5.94 | 5.61 | 5.94 | 0.28 | 4.95% | 142,500 |
| Nov 4, 2024 | 5.74 | 5.92 | 5.62 | 5.66 | -0.09 | -1.57% | 326,720 |
| Nov 1, 2024 | 5.56 | 5.79 | 5.56 | 5.75 | 0.23 | 4.17% | 159,900 |
| Oct 31, 2024 | 5.73 | 5.73 | 5.46 | 5.52 | -0.21 | -3.66% | 348,200 |