Solid Biosciences Inc (SLDB)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.64 | -9.69696969697 | 6.6 | 6.6 | 5.2101 | 1162533 | 5.87453731 | CS |
| 4 | -2.29 | -27.7575757576 | 8.25 | 8.71 | 5.2101 | 604877 | 6.44996526 | CS |
| 12 | -6.03 | -50.2919099249 | 11.99 | 11.99 | 5.2101 | 324929 | 7.60560875 | CS |
| 26 | -0.04 | -0.666666666667 | 6 | 15.05 | 5.2 | 339687 | 8.56900087 | CS |
| 52 | 0.7 | 13.3079847909 | 5.26 | 15.05 | 1.81 | 300670 | 6.59110767 | CS |
| 156 | -50.29 | -89.4044444444 | 56.25 | 56.4 | 1.81 | 509625 | 20.54890538 | CS |
| 260 | -72.34 | -92.3882503193 | 78.3 | 203.7 | 1.81 | 843556 | 53.59221745 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719959700 | 5.96 | -0.31 | -4.94 | 6.2699999 | 6.34 | 5.735 | 663681 |
| 1719873300 | 6.2699999 | 0.53 | 9.23 | 5.94 | 6.39 | 5.75 | 1017284 |
| 1719614100 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 0 |
| 1719527700 | 5.74 | 0.04 | 0.70 | 5.7 | 6.08 | 5.5401 | 626894 |
| 1719441300 | 5.7 | -0.1 | -1.72 | 5.8 | 5.83 | 5.2101 | 939015 |
| 1719354900 | 5.8 | -0.82 | -12.39 | 6.6 | 6.6 | 5.61 | 2066939 |
| 1719268500 | 6.62 | 0.16 | 2.48 | 6.67 | 6.725 | 6.43 | 666845 |
| 1719009300 | 6.46 | 0.16 | 2.54 | 7.15 | 7.398 | 6.11 | 2992596 |
| 1718922900 | 6.3 | -0.5 | -7.35 | 6.72 | 6.93 | 6.19 | 496263 |
| 1718750100 | 6.8 | -0.67 | -8.97 | 7.44 | 7.44 | 6.7 | 357874 |
| 1718663700 | 7.47 | -0.43 | -5.44 | 7.81 | 8.02 | 7.45 | 114295 |
| 1718404500 | 7.9 | -0.61 | -7.17 | 8.31 | 8.44 | 7.81 | 97998 |
| 1718318100 | 8.51 | 0.58 | 7.31 | 7.94 | 8.71 | 7.93 | 238780 |
| 1718231700 | 7.93 | 0.42 | 5.59 | 7.83 | 7.98 | 7.47 | 167224 |
| 1718145300 | 7.51 | -0.31 | -3.96 | 7.75 | 7.92 | 7.4 | 203229 |
| 1718058900 | 7.82 | -0.24 | -2.98 | 7.7 | 7.93 | 7.52 | 394580 |
| 1717799700 | 8.06 | 0.34 | 4.40 | 7.59 | 8.535 | 7.59 | 178417 |
| 1717713300 | 7.72 | -0.05 | -0.64 | 7.8 | 8.21 | 7.5 | 100990 |
| 1717626900 | 7.77 | -0.08 | -1.02 | 7.83 | 7.87 | 7.71 | 100629 |
| 1717540500 | 7.85 | -0.4 | -4.85 | 8.25 | 8.33 | 7.85 | 127929 |
| 1717454100 | 8.25 | -0.01 | -0.12 | 8.25 | 8.57 | 7.95 | 170524 |
| 1717194900 | 8.26 | 0.62 | 8.12 | 7.83 | 8.39 | 7.785 | 152986 |
| 1717108500 | 7.64 | 0.08 | 1.06 | 7.61 | 7.87 | 7.44 | 282331 |
| 1717022100 | 7.56 | -0.01 | -0.13 | 7.41 | 7.655 | 7.16 | 200765 |
| 1716935700 | 7.57 | -0.22 | -2.82 | 7.85 | 7.96 | 7.4 | 298739 |
| 1716590100 | 7.79 | -0.02 | -0.26 | 7.95 | 8.03 | 7.68 | 119524 |
| 1716503700 | 7.81 | -0.58 | -6.91 | 8.42 | 8.42 | 7.72 | 163817 |
| 1716417300 | 8.39 | -0.12 | -1.41 | 8.51 | 8.565 | 8.27 | 128736 |
| 1716330900 | 8.51 | -0.61 | -6.69 | 9.11 | 9.15 | 8.2899999 | 437630 |
| 1716244500 | 9.1199999 | 0.17 | 1.90 | 8.99 | 9.23 | 8.71 | 210376 |
| 1715985300 | 8.95 | -0.35 | -3.76 | 9.17 | 9.243 | 8.7899999 | 211255 |
| 1715898900 | 9.3 | -0.39 | -4.02 | 9.7 | 9.7874 | 9.05 | 200335 |
| 1715812500 | 9.69 | -0.27 | -2.71 | 9.99 | 10.46 | 9.59 | 68343 |
| 1715726100 | 9.96 | 0.21 | 2.15 | 9.71 | 10.16 | 9.63 | 92291 |
| 1715639700 | 9.75 | -0.64 | -6.16 | 10.59 | 10.68 | 9.35 | 163043 |
| 1715380500 | 10.39 | 0.05 | 0.48 | 10.44 | 10.99 | 9.83 | 175420 |
| 1715294100 | 10.34 | 0.09 | 0.88 | 10.32 | 10.5759 | 10.25 | 67663 |
| 1715207700 | 10.25 | -0.17 | -1.63 | 10.19 | 10.64 | 10.04 | 106212 |
| 1715121300 | 10.42 | 0.42 | 4.20 | 9.97 | 10.58 | 9.8013 | 174822 |
| 1715034900 | 10 | -0.1 | -0.99 | 10.23 | 10.23 | 9.78 | 173603 |
| 1714775700 | 10.1 | -0.13 | -1.27 | 10.33 | 10.7 | 10.02 | 674823 |
| 1714689300 | 10.23 | 0.69 | 7.23 | 9.7 | 10.34 | 9.36 | 267202 |
| 1714602900 | 9.5399999 | 0.67 | 7.55 | 8.83 | 9.91 | 8.81 | 175835 |
| 1714516500 | 8.8699999 | 0.08 | 0.91 | 8.7 | 9.22 | 8.5399999 | 171145 |
| 1714430100 | 8.7899999 | -0.19 | -2.12 | 9.15 | 9.395 | 8.7449999 | 113767 |
| 1714170900 | 8.98 | 0.44 | 5.15 | 8.52 | 9.08 | 8.41 | 189872 |
| 1714084500 | 8.5399999 | -0.23 | -2.62 | 8.51 | 8.6199999 | 7.95 | 378947 |
| 1713998100 | 8.77 | -0.34 | -3.73 | 9.03 | 9.28 | 8.5399999 | 138410 |
| 1713911700 | 9.11 | 0.07 | 0.77 | 9.06 | 9.61 | 8.95 | 297274 |
| 1713825300 | 9.0399999 | 0.34 | 3.91 | 8.85 | 9.25 | 8.5399999 | 187754 |
| 1713566100 | 8.7 | -0.56 | -6.05 | 9.13 | 9.335 | 8.66 | 113857 |
| 1713479700 | 9.26 | -0.73 | -7.31 | 9.89 | 10.08 | 9.01 | 143309 |
| 1713393300 | 9.99 | 0.17 | 1.73 | 9.89 | 10.18 | 9.75 | 241191 |
| 1713306900 | 9.82 | -0.18 | -1.80 | 9.94 | 10.06 | 9.75 | 131387 |
| 1713220500 | 10 | -0.37 | -3.57 | 10.4 | 10.43 | 9.84 | 147128 |
| 1712961300 | 10.37 | -0.29 | -2.72 | 10.75 | 10.841 | 10.2 | 163194 |
| 1712874900 | 10.66 | -0.17 | -1.57 | 10.83 | 11.28 | 10.5958 | 179951 |
| 1712788500 | 10.83 | -0.73 | -6.31 | 11.18 | 11.27 | 10.82 | 132766 |
| 1712702100 | 11.56 | -0.35 | -2.94 | 11.99 | 11.99 | 11.33 | 186973 |
| 1712615700 | 11.91 | -0.25 | -2.06 | 12.17 | 12.32 | 11.71 | 137078 |
| 1712356500 | 12.16 | -0.22 | -1.78 | 12.29 | 12.505 | 11.82 | 148266 |
| 1712270100 | 12.38 | -0.14 | -1.12 | 12.7 | 12.95 | 12.16 | 342997 |
| 1712183700 | 12.52 | 0.42 | 3.47 | 12.1 | 12.67 | 11.95 | 134410 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
