Canada markets closed

Solid Biosciences Inc. (SLDB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.7950+0.3650 (+10.64%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 23, 20203.88003.93003.48003.79503.795013,361,600
Oct. 22, 20203.51003.61003.36003.43003.4300399,800
Oct. 21, 20203.50003.59003.43803.52003.5200406,900
Oct. 20, 20203.73003.78003.48003.55003.5500484,500
Oct. 19, 20203.77003.96003.70003.72003.7200515,200
Oct. 16, 20203.84003.99003.69003.78003.7800396,600
Oct. 15, 20203.80003.92003.75103.89003.8900255,000
Oct. 14, 20203.70004.02003.68003.95003.9500624,200
Oct. 13, 20203.83003.87203.69003.74003.7400502,500
Oct. 12, 20203.91004.00003.82003.86003.8600418,400
Oct. 09, 20203.91004.19003.91003.96003.9600744,100
Oct. 08, 20204.10004.24003.76003.97003.97001,528,100
Oct. 07, 20204.19804.35004.01004.10004.10001,930,200
Oct. 06, 20204.83004.97004.22004.37004.37004,271,000
Oct. 05, 20204.46004.89004.30004.75004.75007,801,800
Oct. 02, 20203.35004.25003.25004.18004.180018,872,400
Oct. 01, 20205.21006.10003.43003.46003.4600193,963,100
Sep. 30, 20202.18502.18502.03002.03002.030061,800
Sep. 29, 20202.06002.12002.01102.06002.060066,800
Sep. 28, 20202.09002.11002.02002.04002.0400116,500
Sep. 25, 20202.04002.13002.02002.11002.1100143,500
Sep. 24, 20202.13002.29001.93002.02002.0200407,900
Sep. 23, 20202.20002.23002.14002.15002.150098,300
Sep. 22, 20202.31002.32002.07002.23002.2300281,300
Sep. 21, 20202.42002.43002.26002.30002.3000165,200
Sep. 18, 20202.60002.74002.40002.44002.4400466,400
Sep. 17, 20202.46002.59002.45002.57002.5700141,600
Sep. 16, 20202.50002.55002.45002.51002.5100115,600
Sep. 15, 20202.46002.58002.45102.48002.480085,800
Sep. 14, 20202.23002.47502.21002.47002.4700121,400
Sep. 11, 20202.27002.33002.22002.25002.250061,300
Sep. 10, 20202.25002.34002.22002.27002.2700127,600
Sep. 09, 20202.23002.32002.17002.25002.250091,000
Sep. 08, 20202.09002.24002.06002.20002.2000209,800
Sep. 04, 20202.21002.21002.03702.16002.160098,700
Sep. 03, 20202.26002.27002.13002.18002.1800125,800
Sep. 02, 20202.31002.34002.22002.27002.2700146,700
Sep. 01, 20202.37002.43002.29002.32002.320087,300
Aug. 31, 20202.32702.43002.32702.39002.3900132,100
Aug. 28, 20202.36002.41002.32002.37002.370066,900
Aug. 27, 20202.39002.49002.29502.36002.3600166,800
Aug. 26, 20202.61002.61002.38002.40002.4000252,400
Aug. 25, 20202.35002.47002.27002.41002.4100153,900
Aug. 24, 20202.58002.58002.34002.34002.3400165,500
Aug. 21, 20202.58002.64002.47002.57002.5700141,400
Aug. 20, 20202.61002.72002.57002.59002.5900107,200
Aug. 19, 20203.02003.08002.62502.65002.6500271,000
Aug. 18, 20202.70003.07002.61003.05003.0500477,000
Aug. 17, 20202.76002.76002.63002.68002.6800120,100
Aug. 14, 20202.50002.74002.47002.74002.7400281,300
Aug. 13, 20202.44002.56002.43002.51002.5100146,800
Aug. 12, 20202.57002.57002.35002.52002.5200295,400
Aug. 11, 20202.73002.73002.51002.55002.5500118,700
Aug. 10, 20202.67002.74002.62502.70002.700098,600
Aug. 07, 20202.52002.67002.47002.63002.6300155,700
Aug. 06, 20202.54002.56002.46002.50002.500083,500
Aug. 05, 20202.51002.54002.39002.53002.5300234,300
Aug. 04, 20202.63002.63002.46002.50002.5000109,500
Aug. 03, 20202.62002.65002.48002.63002.6300157,400
Jul. 31, 20202.57002.67002.46002.63002.6300197,300
Jul. 30, 20202.44002.62002.35002.60002.6000246,900
Jul. 29, 20202.34002.47002.29002.45002.4500428,800
Jul. 28, 20202.42002.49902.31002.39002.3900424,100
Jul. 27, 20202.78002.78002.50002.55002.5500414,200
Jul. 24, 20202.92002.92002.81002.85002.8500163,500
Jul. 23, 20202.88003.03002.86002.92002.9200271,400
Jul. 22, 20202.95003.01002.80002.85002.8500179,200
Jul. 21, 20202.97003.08002.91002.97002.9700349,500
Jul. 20, 20203.08003.14002.91002.92002.9200244,800
Jul. 17, 20202.95003.07002.95003.01003.0100156,700
Jul. 16, 20202.93002.98002.86002.95002.950089,700
Jul. 15, 20202.84003.00002.84002.96002.9600339,400
Jul. 14, 20202.72002.88002.70002.86002.8600180,400
Jul. 13, 20202.95002.97102.70002.70002.7000274,700
Jul. 10, 20202.95003.04802.90002.94002.9400206,000
Jul. 09, 20203.06003.10002.93002.96002.9600290,400
Jul. 08, 20203.01003.08002.95003.08003.0800258,400
Jul. 07, 20202.95003.06002.89002.99002.9900218,100
Jul. 06, 20203.03003.05002.90002.99002.9900146,600
Jul. 02, 20202.95003.04002.89003.00003.0000149,400
Jul. 01, 20202.93003.03002.88002.92002.9200161,900
Jun. 30, 20203.11003.22002.91002.93002.9300425,100
Jun. 29, 20203.21003.34003.07003.11003.1100215,000
Jun. 26, 20203.40003.43003.07003.19003.1900958,700
Jun. 25, 20203.33003.45003.28003.42003.4200394,400
Jun. 24, 20203.31003.43003.21003.34003.3400302,100
Jun. 23, 20203.50003.57003.27203.32003.3200332,500
Jun. 22, 20203.19003.55003.10003.40003.4000472,800
Jun. 19, 20202.98003.23002.94003.19003.1900645,900
Jun. 18, 20202.97003.13002.87102.97002.9700515,000
Jun. 17, 20203.04003.16002.97003.04003.0400181,800
Jun. 16, 20203.03003.14002.93003.03003.0300340,100
Jun. 15, 20202.93003.11002.91003.01003.0100198,900
Jun. 12, 20203.05003.14002.85002.99002.9900217,100
Jun. 11, 20203.07003.22002.93002.98002.9800500,700
Jun. 10, 20203.26003.27003.06003.17003.1700380,200
Jun. 09, 20203.00003.29002.92003.24003.2400653,800
Jun. 08, 20202.95003.44002.90002.96002.9600980,000
Jun. 05, 20203.02003.07502.83002.92002.9200352,900
Jun. 04, 20203.04003.06302.91002.94002.9400197,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...