Canada markets closed

Solid Biosciences Inc. (SLDB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
6.48+0.02 (+0.31%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 15, 20216.466.966.456.486.48845,100
Jan. 14, 20216.596.786.396.466.46866,200
Jan. 13, 20216.626.816.466.666.66777,600
Jan. 12, 20216.306.916.286.666.661,155,700
Jan. 11, 20216.886.906.266.306.301,589,400
Jan. 08, 20216.858.186.516.706.703,920,900
Jan. 07, 20217.108.567.108.488.481,867,100
Jan. 06, 20217.427.506.957.087.08847,600
Jan. 05, 20217.767.897.387.447.44585,400
Jan. 04, 20217.597.997.337.847.84988,300
Dec. 31, 20207.758.247.317.587.581,072,000
Dec. 30, 20206.718.086.657.797.791,779,600
Dec. 29, 20206.706.836.516.656.65458,400
Dec. 28, 20206.897.006.436.646.64741,600
Dec. 24, 20207.077.316.776.836.83316,200
Dec. 23, 20207.057.256.567.157.15588,200
Dec. 22, 20207.377.436.806.996.991,197,300
Dec. 21, 20207.197.586.927.307.301,516,700
Dec. 18, 20207.027.656.967.327.323,313,500
Dec. 17, 20205.907.525.867.327.324,683,000
Dec. 16, 20205.806.335.485.905.902,678,300
Dec. 15, 20205.106.855.095.915.9119,603,900
Dec. 14, 20205.195.454.704.794.795,747,100
Dec. 11, 20204.235.923.865.615.6139,429,800
Dec. 10, 20203.553.703.533.703.70201,300
Dec. 09, 20203.703.843.513.633.63391,000
Dec. 08, 20203.503.703.503.683.68315,000
Dec. 07, 20203.623.673.513.513.51211,700
Dec. 04, 20203.533.713.533.633.63367,400
Dec. 03, 20203.753.753.493.503.50444,100
Dec. 02, 20203.483.913.433.763.761,374,200
Dec. 01, 20203.363.583.363.453.45522,700
Nov. 30, 20203.153.313.153.313.31299,600
Nov. 27, 20203.203.303.163.183.18343,100
Nov. 25, 20203.073.153.053.143.14207,300
Nov. 24, 20203.153.253.063.083.08282,500
Nov. 23, 20203.183.293.073.153.15448,300
Nov. 20, 20203.253.293.053.213.212,071,800
Nov. 19, 20203.273.303.203.293.29193,300
Nov. 18, 20203.293.393.243.263.26176,800
Nov. 17, 20203.233.313.103.293.29247,800
Nov. 16, 20203.113.253.103.233.23294,500
Nov. 13, 20203.213.223.073.173.17331,200
Nov. 12, 20203.293.343.123.183.18233,300
Nov. 11, 20203.153.313.053.263.26301,500
Nov. 10, 20203.173.203.003.183.18596,600
Nov. 09, 20203.253.333.113.163.16305,600
Nov. 06, 20203.233.253.163.223.22221,600
Nov. 05, 20203.343.383.163.243.24273,200
Nov. 04, 20203.263.373.173.243.24400,700
Nov. 03, 20203.223.363.223.313.31210,200
Nov. 02, 20203.293.293.143.193.19178,300
Oct. 30, 20203.373.403.153.273.27311,900
Oct. 29, 20203.473.523.253.413.41305,300
Oct. 28, 20203.303.443.243.383.38281,000
Oct. 27, 20203.453.483.373.393.39285,100
Oct. 26, 20203.753.763.373.443.44922,600
Oct. 23, 20203.883.933.483.803.8013,373,100
Oct. 22, 20203.513.613.363.433.43399,800
Oct. 21, 20203.503.593.443.523.52406,900
Oct. 20, 20203.733.783.483.553.55484,500
Oct. 19, 20203.773.963.703.723.72515,200
Oct. 16, 20203.843.993.693.783.78396,600
Oct. 15, 20203.803.923.753.893.89255,000
Oct. 14, 20203.704.023.683.953.95623,500
Oct. 13, 20203.833.873.693.743.74502,500
Oct. 12, 20203.914.003.823.863.86418,400
Oct. 09, 20203.914.193.913.963.96744,100
Oct. 08, 20204.104.243.763.973.971,528,100
Oct. 07, 20204.204.354.014.104.101,930,200
Oct. 06, 20204.834.974.224.374.374,271,000
Oct. 05, 20204.464.894.304.754.757,801,800
Oct. 02, 20203.354.253.254.184.1818,872,400
Oct. 01, 20205.216.103.433.463.46193,963,100
Sep. 30, 20202.182.182.032.032.0362,300
Sep. 29, 20202.062.122.012.062.0666,800
Sep. 28, 20202.092.112.022.042.04116,500
Sep. 25, 20202.042.132.022.112.11143,500
Sep. 24, 20202.132.291.932.022.02407,900
Sep. 23, 20202.202.232.142.152.1598,300
Sep. 22, 20202.312.322.072.232.23281,300
Sep. 21, 20202.422.432.262.302.30165,200
Sep. 18, 20202.602.742.402.442.44466,400
Sep. 17, 20202.462.592.452.572.57141,600
Sep. 16, 20202.502.552.452.512.51115,600
Sep. 15, 20202.462.582.452.482.4885,800
Sep. 14, 20202.232.472.212.472.47121,400
Sep. 11, 20202.272.332.222.252.2561,300
Sep. 10, 20202.252.342.222.272.27127,600
Sep. 09, 20202.232.322.172.252.2591,000
Sep. 08, 20202.092.242.062.202.20209,800
Sep. 04, 20202.212.212.042.162.1698,700
Sep. 03, 20202.262.272.132.182.18125,800
Sep. 02, 20202.312.342.222.272.27146,700
Sep. 01, 20202.372.432.292.322.3287,300
Aug. 31, 20202.332.432.332.392.39132,100
Aug. 28, 20202.362.412.322.372.3766,900
Aug. 27, 20202.392.492.302.362.36166,800
Aug. 26, 20202.612.612.382.402.40252,400
Aug. 25, 20202.352.472.272.412.41153,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...