Solid Biosciences Inc.

3.40
-0.29 (-7.86%)
At close: Apr 03, 2025, 3:59 PM
3.37
-1.02%
After-hours: Apr 03, 2025, 06:41 PM EDT

Solid Biosciences Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 3.32 3.76 3.21 3.69 0.24 6.96% 1,789,934
Apr 1, 2025 3.76 3.77 3.43 3.45 -0.25 -6.76% 1,863,400
Mar 31, 2025 3.91 4.05 3.50 3.70 -0.62 -14.35% 2,116,209
Mar 28, 2025 4.37 4.44 4.22 4.32 -0.05 -1.14% 496,967
Mar 27, 2025 4.23 4.41 4.12 4.37 0.11 2.58% 881,641
Mar 26, 2025 4.46 4.48 4.18 4.26 -0.23 -5.12% 807,115
Mar 25, 2025 4.79 4.86 4.45 4.49 -0.29 -6.07% 741,433
Mar 24, 2025 4.62 4.80 4.62 4.78 0.18 3.91% 1,157,883
Mar 21, 2025 4.65 4.72 4.50 4.60 -0.10 -2.13% 1,038,522
Mar 20, 2025 4.82 4.95 4.62 4.70 -0.12 -2.49% 955,255
Mar 19, 2025 4.90 4.95 4.58 4.82 -0.11 -2.23% 1,250,000
Mar 18, 2025 5.31 5.46 4.89 4.93 -0.43 -8.02% 1,837,100
Mar 17, 2025 5.02 5.39 4.90 5.36 0.27 5.30% 851,678
Mar 14, 2025 5.21 5.31 4.99 5.09 -0.06 -1.17% 932,821
Mar 13, 2025 5.56 5.73 5.14 5.15 -0.58 -10.12% 1,033,940
Mar 12, 2025 5.60 5.85 5.54 5.73 0.12 2.14% 1,275,082
Mar 11, 2025 4.98 5.64 4.87 5.61 0.52 10.22% 1,447,228
Mar 10, 2025 5.52 5.60 4.96 5.09 -0.33 -6.09% 1,744,714
Mar 7, 2025 5.25 5.79 5.25 5.42 -0.08 -1.45% 1,674,555
Mar 6, 2025 5.64 5.77 5.48 5.50 -0.26 -4.51% 717,500
Mar 5, 2025 5.29 5.77 5.22 5.76 0.45 8.47% 1,100,000
Mar 4, 2025 4.97 5.38 4.70 5.31 0.19 3.71% 1,310,700
Mar 3, 2025 5.62 5.69 5.07 5.12 -0.47 -8.41% 1,273,629
Feb 28, 2025 5.22 5.61 5.15 5.59 0.26 4.88% 1,096,932
Feb 27, 2025 5.29 5.89 5.25 5.33 0.04 0.76% 1,086,300
Feb 26, 2025 5.26 5.50 5.15 5.29 0.00 0.00% 889,403
Feb 25, 2025 5.38 5.57 5.11 5.29 -0.29 -5.20% 1,694,700
Feb 24, 2025 6.02 6.02 5.54 5.58 -0.20 -3.46% 1,286,117
Feb 21, 2025 6.13 6.15 5.50 5.78 -0.22 -3.67% 2,189,712
Feb 20, 2025 6.50 6.50 5.65 6.00 -0.47 -7.26% 4,411,500
Feb 19, 2025 5.45 6.95 5.32 6.47 1.17 22.08% 15,285,713
Feb 18, 2025 6.68 7.20 5.04 5.30 1.27 31.51% 71,207,600
Feb 14, 2025 3.96 4.25 3.92 4.03 0.09 2.28% 1,009,800
Feb 13, 2025 3.59 4.08 3.53 3.94 0.41 11.61% 1,162,545
Feb 12, 2025 3.27 3.74 3.27 3.53 0.23 6.97% 1,025,621
Feb 11, 2025 3.45 3.45 3.15 3.30 -0.14 -4.07% 1,025,100
Feb 10, 2025 3.63 3.97 3.27 3.44 0.56 19.44% 4,602,522
Feb 7, 2025 3.13 3.20 2.88 2.88 -0.25 -7.99% 767,130
Feb 6, 2025 3.07 3.26 3.04 3.13 0.09 2.96% 339,282
Feb 5, 2025 3.04 3.20 3.01 3.04 0.00 0.00% 555,051
Feb 4, 2025 3.13 3.27 2.98 3.04 -0.11 -3.49% 451,000
Feb 3, 2025 3.08 3.23 3.02 3.15 -0.03 -0.94% 308,500
Jan 31, 2025 3.35 3.36 3.16 3.18 -0.14 -4.22% 359,476
Jan 30, 2025 3.35 3.48 3.21 3.32 -0.01 -0.30% 335,403
Jan 29, 2025 3.27 3.38 3.19 3.33 0.05 1.52% 703,608
Jan 28, 2025 3.11 3.29 2.92 3.28 0.14 4.46% 437,734
Jan 27, 2025 3.17 3.34 3.07 3.14 -0.07 -2.18% 335,800
Jan 24, 2025 3.00 3.28 2.97 3.21 0.21 7.00% 640,600
Jan 23, 2025 3.09 3.12 2.98 3.00 -0.12 -3.85% 614,532
Jan 22, 2025 3.25 3.29 3.10 3.12 -0.14 -4.29% 461,902