Canada markets closed

Solid Biosciences Inc. (SLDB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.4400-0.1300 (-5.06%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jun. 03, 20203.12003.19003.04903.07003.0700213,400
Jun. 02, 20203.19003.22603.01003.09003.0900229,200
Jun. 01, 20203.03003.07002.91003.02003.0200157,000
May 29, 20203.03003.05002.86002.95002.9500476,300
May 28, 20203.19003.21003.00003.03003.0300188,400
May 27, 20203.09003.21003.02003.14003.1400223,600
May 26, 20203.23003.48003.02003.07003.0700513,300
May 22, 20203.16003.55003.02003.09003.0900732,400
May 21, 20203.16003.20002.96003.14003.1400242,700
May 20, 20202.83003.18002.80003.16003.1600752,900
May 19, 20202.92003.03002.75002.75502.7550228,700
May 18, 20202.98003.16002.80002.91002.9100383,300
May 15, 20202.56002.90002.54002.85002.8500455,900
May 14, 20202.66002.71002.50002.64002.6400201,500
May 13, 20202.75002.89002.54802.64002.6400349,800
May 12, 20202.63003.06002.62002.65002.6500766,600
May 11, 20202.52002.64002.49002.61002.6100363,200
May 08, 20202.47002.62002.45502.51002.5100229,000
May 07, 20202.86002.89002.43002.45002.4500653,500
May 06, 20202.86002.97002.63502.86002.8600306,900
May 05, 20202.74003.30002.44002.71002.71001,010,100
May 04, 20202.30002.77002.29002.73002.7300284,500
May 01, 20202.30002.38002.20002.33002.3300197,900
Apr. 30, 20202.46002.54002.31002.32002.3200171,000
Apr. 29, 20202.54002.61002.45002.49002.4900189,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...