
Solid Biosciences Inc (SLDB)
NASDAQ
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 2.56 | 71.3091922006 | 3.59 | 7.2 | 3.53 | 20069297 | 5.48836605 | CS |
4 | 3.15 | 105 | 3 | 7.2 | 2.88 | 5115745 | 5.20847252 | CS |
12 | 0.388 | 6.73377299549 | 5.762 | 7.2 | 2.88 | 2035792 | 5.03520149 | CS |
26 | -3.18 | -34.0836012862 | 9.33 | 10.37 | 2.88 | 1031283 | 5.28315217 | CS |
52 | -3.89 | -38.7450199203 | 10.04 | 15.05 | 2.88 | 692219 | 6.14528668 | CS |
156 | -7.509 | -54.9747419284 | 13.659 | 21.45 | 1.81 | 447187 | 7.63816591 | CS |
260 | -43.35 | -87.5757575758 | 49.5 | 173.7 | 1.81 | 876462 | 44.55782966 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
1737675300 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.12 | 0 |
1737588900 | 3.12 | -0.14 | -4.29 | 3.25 | 3.285 | 3.1 | 435543 |
1737502500 | 3.2599999 | -0.01 | -0.31 | 3.33 | 3.33 | 3.08 | 972494 |
1737156900 | 3.27 | 0.02 | 0.62 | 3.2599999 | 3.32 | 3.2 | 495101 |
1737070500 | 3.25 | 0.11 | 3.50 | 3.15 | 3.2788 | 3.086 | 504625 |
1736984100 | 3.14 | 0.05 | 1.62 | 3.24 | 3.2599999 | 3.05 | 535854 |
1736897700 | 3.09 | -0.22 | -6.65 | 3.35 | 3.36 | 3.0299999 | 379129 |
1736811300 | 3.31 | -0.37 | -10.05 | 3.52 | 3.57 | 3.2799999 | 553148 |
1736552100 | 3.68 | -0.35 | -8.68 | 3.74 | 3.86 | 3.42 | 917113 |
1736379300 | 4.03 | 0.11 | 2.81 | 4.5 | 4.55 | 3.94 | 2439602 |
1736292900 | 3.92 | -0.18 | -4.39 | 4.146 | 4.2699999 | 3.9113 | 784309 |
1736206500 | 4.1 | -0.04 | -0.97 | 4.25 | 4.3599 | 4.09 | 357956 |
1735947300 | 4.14 | 0.24 | 6.15 | 3.95 | 4.24 | 3.92 | 282379 |
1735860900 | 3.9 | -0.1 | -2.50 | 4.04 | 4.176 | 3.9 | 224444 |
1735688100 | 4 | -0.07 | -1.72 | 4.11 | 4.28 | 3.85 | 258184 |
1735601700 | 4.07 | -0.17 | -4.01 | 4.24 | 4.24 | 4.0199999 | 176584 |
1735342500 | 4.24 | -0.13 | -2.97 | 4.33 | 4.43 | 4.2 | 463821 |
1735256100 | 4.37 | 0.19 | 4.55 | 4.14 | 4.37 | 4.04 | 512337 |
1735077840 | 4.18 | 0.08 | 1.95 | 4.19 | 4.25 | 4.07 | 282016 |
1734996900 | 4.1 | -0.06 | -1.44 | 4.21 | 4.21 | 3.99 | 609242 |
1734737700 | 4.16 | 0.15 | 3.74 | 3.95 | 4.33 | 3.9 | 903069 |
1734651300 | 4.01 | -0.02 | -0.50 | 4.11 | 4.15 | 3.93 | 181675 |
1734564900 | 4.03 | -0.43 | -9.64 | 4.42 | 4.53 | 4 | 269613 |
1734478500 | 4.46 | -0.14 | -3.04 | 4.605 | 4.74 | 4.36 | 381410 |
1734392100 | 4.6 | -0.31 | -6.31 | 4.8875 | 4.9410999 | 4.6 | 313522 |
1734132900 | 4.91 | 0.23 | 4.91 | 4.79 | 4.971 | 4.67 | 455983 |
1734046500 | 4.68 | -0.33 | -6.59 | 5.055 | 5.1 | 4.67 | 223500 |
1733960100 | 5.01 | -0.04 | -0.79 | 5.05 | 5.08 | 4.78 | 185400 |
1733873700 | 5.05 | -0.06 | -1.17 | 5.12 | 5.19 | 5.01 | 181590 |
1733787300 | 5.11 | 0.06 | 1.19 | 5.13 | 5.4 | 5.0199999 | 208298 |
1733528100 | 5.05 | 0.09 | 1.81 | 5.0199999 | 5.16 | 4.96 | 194818 |
1733441700 | 4.96 | -0.22 | -4.25 | 5.205 | 5.205 | 4.82 | 377217 |
1733355300 | 5.18 | 0 | 0.00 | 5.11 | 5.2858 | 5.01 | 303019 |
1733268900 | 5.18 | -0.61 | -10.54 | 5.55 | 5.7199 | 5.17 | 276910 |
1733182500 | 5.79 | 0.09 | 1.58 | 5.7 | 5.84 | 5.64 | 112529 |
1732917840 | 5.7 | 0.01 | 0.18 | 5.7619999 | 5.785 | 5.59 | 61157 |
1732750500 | 5.69 | -0.09 | -1.56 | 5.85 | 5.89 | 5.65 | 94777 |
1732664100 | 5.78 | -0.08 | -1.37 | 5.8099999 | 6 | 5.6849999 | 231736 |
1732577700 | 5.86 | 0.45 | 8.32 | 5.54 | 6.11 | 5.4001 | 564535 |
1732318500 | 5.41 | 0.18 | 3.44 | 5.33 | 5.62 | 5.21 | 402241 |
1732232100 | 5.23 | 0.27 | 5.44 | 5.0199999 | 5.38 | 4.94 | 457898 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.