Solid Biosciences Inc (SLDB)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.89 | 33.3333333333 | 2.67 | 3.69 | 2.45 | 2130243 | 3.01061136 | CS |
| 4 | -0.9 | -20.1793721973 | 4.46 | 4.48 | 2.45 | 1383497 | 3.19265009 | CS |
| 12 | 0.29 | 8.86850152905 | 3.27 | 7.2 | 2.45 | 2565401 | 4.90165716 | CS |
| 26 | -2.07 | -36.7673179396 | 5.63 | 7.2 | 2.45 | 1426465 | 4.83620023 | CS |
| 52 | -5.5 | -60.706401766 | 9.06 | 10.99 | 2.45 | 883155 | 5.37723651 | CS |
| 156 | -8.74 | -71.0569105691 | 12.3 | 15.05 | 1.81 | 479163 | 6.31282894 | CS |
| 260 | -30.34 | -89.4985250737 | 33.9 | 173.7 | 1.81 | 913261 | 42.54810437 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745447700 | 3.56 | 0.13 | 3.79 | 3.59 | 3.7458 | 3.385 | 1526567 |
| 1745361300 | 3.43 | 0.4 | 13.20 | 3.06 | 3.55 | 3.0501 | 2677277 |
| 1745274900 | 3.0299999 | 0.48 | 18.82 | 2.5299999 | 3.09 | 2.5088 | 3329222 |
| 1744929300 | 2.55 | 0.03 | 1.19 | 2.5299999 | 2.61 | 2.45 | 1542012 |
| 1744842900 | 2.52 | -0.18 | -6.67 | 2.67 | 2.7186 | 2.45 | 972461 |
| 1744756500 | 2.7 | -0.01 | -0.37 | 2.73 | 2.81 | 2.61 | 1315674 |
| 1744670100 | 2.71 | 0.01 | 0.37 | 2.79 | 2.875 | 2.69 | 746533 |
| 1744410900 | 2.7 | 0.03 | 1.12 | 2.65 | 2.79 | 2.5894 | 560315 |
| 1744324500 | 2.67 | -0.07 | -2.55 | 2.79 | 2.79 | 2.575 | 793402 |
| 1744238100 | 2.74 | 0.07 | 2.62 | 2.6 | 2.865 | 2.475 | 1654163 |
| 1744151700 | 2.67 | -0.27 | -9.18 | 3.07 | 3.12 | 2.61 | 1225800 |
| 1744065300 | 2.94 | -0.18 | -5.62 | 3 | 3.2599999 | 2.77 | 1150491 |
| 1743806100 | 3.115 | -0.29 | -8.52 | 3.34 | 3.4 | 3.06 | 1605222 |
| 1743719700 | 3.405 | -0.29 | -7.72 | 3.36 | 3.5 | 3.32 | 758155 |
| 1743633300 | 3.69 | 0.25 | 7.11 | 3.32 | 3.755 | 3.21 | 1791944 |
| 1743546900 | 3.445 | -0.26 | -6.89 | 3.8 | 3.8 | 3.425 | 1862286 |
| 1743460500 | 3.7 | -0.62 | -14.35 | 3.91 | 4.05 | 3.5001 | 2116186 |
| 1743201300 | 4.32 | -0.05 | -1.14 | 4.37 | 4.44 | 4.22 | 496743 |
| 1743114900 | 4.37 | 0.11 | 2.58 | 4.23 | 4.405 | 4.1211 | 881611 |
| 1743028500 | 4.26 | -0.23 | -5.12 | 4.46 | 4.48 | 4.181 | 806950 |
| 1742942100 | 4.49 | -0.29 | -6.07 | 4.79 | 4.86 | 4.45 | 741403 |
| 1742855700 | 4.78 | 0.18 | 3.91 | 4.62 | 4.795 | 4.62 | 1157864 |
| 1742596500 | 4.6 | -0.1 | -2.13 | 4.69 | 4.71 | 4.5 | 992884 |
| 1742510100 | 4.7 | -0.12 | -2.49 | 4.8 | 4.95 | 4.62 | 955139 |
| 1742423700 | 4.82 | -0.11 | -2.23 | 4.9 | 4.95 | 4.58 | 1244584 |
| 1742337300 | 4.93 | -0.43 | -8.02 | 5.251 | 5.3541999 | 4.89 | 1800972 |
| 1742250900 | 5.36 | 0.27 | 5.30 | 5.138 | 5.39 | 4.9 | 830869 |
| 1741991700 | 5.09 | -0.06 | -1.07 | 5.21 | 5.3099999 | 4.99 | 932155 |
| 1741905300 | 5.1449999 | -0.59 | -10.21 | 5.5599999 | 5.73 | 5.14 | 1033874 |
| 1741818900 | 5.73 | 0.12 | 2.14 | 5.79 | 5.85 | 5.5419 | 1181430 |
| 1741732500 | 5.61 | 0.52 | 10.22 | 5.0009 | 5.64 | 4.87 | 1417069 |
| 1741646100 | 5.09 | -0.33 | -6.09 | 5.5199999 | 5.6 | 4.955 | 1736424 |
| 1741390500 | 5.42 | -0.08 | -1.45 | 5.36 | 5.79 | 5.305 | 1637244 |
| 1741304100 | 5.5 | -0.26 | -4.51 | 5.695 | 5.7699999 | 5.48 | 683879 |
| 1741217700 | 5.76 | 0.45 | 8.47 | 5.285 | 5.7699999 | 5.215 | 1085515 |
| 1741131300 | 5.3099999 | 0.19 | 3.71 | 4.95 | 5.38 | 4.7 | 1221347 |
| 1741044900 | 5.12 | -0.47 | -8.41 | 5.555 | 5.69 | 5.07 | 1242525 |
| 1740785700 | 5.59 | 0.26 | 4.88 | 5.285 | 5.61 | 5.15 | 1061444 |
| 1740699300 | 5.33 | 0.04 | 0.76 | 5.29 | 5.89 | 5.25 | 1085760 |
| 1740612900 | 5.29 | 0 | 0.00 | 5.29 | 5.5 | 5.15 | 866871 |
| 1740526500 | 5.29 | -0.29 | -5.20 | 5.22175 | 5.57 | 5.11 | 1603021 |
| 1740440100 | 5.58 | -0.2 | -3.46 | 6.0199999 | 6.0199999 | 5.54 | 1186800 |
| 1740180900 | 5.78 | -0.22 | -3.67 | 6.13 | 6.149 | 5.5 | 2185458 |
| 1740094500 | 6 | -0.47 | -7.26 | 5.8882 | 6.44 | 5.86 | 3944660 |
| 1740008100 | 6.47 | 1.17 | 22.08 | 5.45 | 6.95 | 5.32 | 15261921 |
| 1739921700 | 5.3 | 1.27 | 31.51 | 6.68 | 7.2 | 5.04 | 62943882 |
| 1739576100 | 4.03 | 0.09 | 2.28 | 4.0471 | 4.245 | 3.92 | 912554 |
| 1739489700 | 3.94 | 0.41 | 11.61 | 3.59 | 4.08 | 3.53 | 1158829 |
| 1739403300 | 3.53 | 0.23 | 6.97 | 3.3 | 3.7368 | 3.29 | 1006678 |
| 1739316900 | 3.3 | -0.14 | -4.07 | 3.45 | 3.45 | 3.145 | 1023525 |
| 1739230500 | 3.44 | 0.56 | 19.44 | 3.61 | 3.97 | 3.27 | 4592383 |
| 1738971300 | 2.88 | -0.25 | -7.99 | 3.13 | 3.194 | 2.88 | 752822 |
| 1738884900 | 3.13 | 0.09 | 2.96 | 3.07 | 3.2599 | 3.04 | 339107 |
| 1738798500 | 3.04 | 0 | 0.00 | 3.06 | 3.2 | 3.0099999 | 555049 |
| 1738712100 | 3.04 | -0.11 | -3.49 | 3.15 | 3.27 | 2.98 | 446691 |
| 1738625700 | 3.15 | -0.03 | -0.94 | 3.08 | 3.229 | 3.02 | 285961 |
| 1738366500 | 3.18 | -0.14 | -4.22 | 3.39 | 3.39 | 3.16 | 359371 |
| 1738280100 | 3.32 | -0.01 | -0.30 | 3.35 | 3.475 | 3.213 | 335403 |
| 1738193700 | 3.33 | 0.05 | 1.52 | 3.27 | 3.38 | 3.19 | 703463 |
| 1738107300 | 3.2799999 | 0.14 | 4.46 | 3.11 | 3.285 | 2.9201 | 435770 |
| 1738020900 | 3.14 | -0.07 | -2.18 | 3.17 | 3.3398 | 3.07 | 331032 |
| 1737761700 | 3.21 | 0.09 | 2.88 | 3 | 3.2799999 | 2.97 | 638969 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
