Solid Biosciences Inc. SLDB
NASDAQ · United States · Health Technology
$6.85-0.13 (-1.86%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $6.85 | -1.86% | $7.26 | $7.26 | $6.78 | 1.20M |
| 2026-10-01 | $6.98 | -3.46% | $7.14 | $7.24 | $6.91 | 1.58M |
| 2026-09-30 | $7.23 | +0.98% | $7.24 | $7.54 | $7.16 | 1.71M |
| 2026-09-29 | $7.16 | -1.65% | $7.26 | $7.32 | $6.90 | 1.39M |
| 2026-09-28 | $7.28 | -0.14% | $7.14 | $7.34 | $7.09 | 1.41M |
| 2026-09-25 | $7.29 | -2.54% | $7.53 | $7.54 | $7.15 | 1.42M |
| 2026-09-24 | $7.48 | -6.73% | $7.95 | $8.00 | $7.35 | 1.35M |
| 2026-09-23 | $8.02 | -10.09% | $8.89 | $8.91 | $8.00 | 1.09M |
| 2026-09-22 | $8.92 | +4.45% | $8.67 | $8.95 | $8.56 | 1.31M |
| 2026-09-21 | $8.54 | -4.15% | $9.03 | $9.03 | $8.52 | 1.17M |
| 2026-09-18 | $8.91 | +0.45% | $8.87 | $8.97 | $8.64 | 4.09M |
| 2026-09-17 | $8.87 | +1.72% | $8.94 | $8.97 | $8.60 | 1.19M |
| 2026-09-16 | $8.72 | +4.18% | $8.62 | $8.76 | $8.27 | 2.26M |
| 2026-09-15 | $8.37 | -4.23% | $8.69 | $8.69 | $8.16 | 1.51M |
| 2026-09-14 | $8.74 | +0.46% | $8.82 | $9.11 | $8.71 | 1.03M |
| 2026-09-11 | $8.70 | -4.08% | $9.20 | $9.36 | $8.65 | 1.11M |
| 2026-09-10 | $9.07 | -4.93% | $9.36 | $9.36 | $9.01 | 855.90K |
| 2026-09-09 | $9.54 | -3.93% | $9.77 | $9.95 | $9.53 | 646.10K |
| 2026-09-08 | $9.93 | -3.12% | $10.00 | $10.09 | $9.58 | 742.40K |
| 2026-09-04 | $10.25 | -1.63% | $10.20 | $10.48 | $10.20 | 495.30K |
| 2026-09-03 | $10.42 | +1.31% | $10.30 | $10.46 | $10.05 | 728.40K |
| 2026-09-02 | $10.28 | +4.10% | $9.92 | $10.44 | $9.75 | 894.30K |
| 2026-09-01 | $9.88 | +3.13% | $9.44 | $9.95 | $9.37 | 803.00K |
| 2026-08-31 | $9.58 | -1.94% | $9.73 | $9.73 | $9.37 | 686.60K |
| 2026-08-28 | $9.77 | -3.55% | $10.02 | $10.10 | $9.72 | 621.50K |
| 2026-08-27 | $10.13 | +4.22% | $10.03 | $10.27 | $9.89 | 988.90K |
| 2026-08-26 | $9.72 | -1.72% | $9.84 | $9.85 | $9.60 | 594.10K |
| 2026-08-25 | $9.89 | +7.97% | $9.33 | $9.90 | $9.33 | 1.26M |
| 2026-08-24 | $9.16 | -1.51% | $9.28 | $9.28 | $8.86 | 1.11M |
| 2026-08-21 | $9.30 | +2.20% | $9.34 | $9.66 | $9.23 | 790.40K |
| 2026-08-20 | $9.10 | -6.57% | $9.51 | $9.57 | $8.81 | 1.08M |
| 2026-08-19 | $9.74 | +7.27% | $9.42 | $9.87 | $9.29 | 1.24M |
| 2026-08-18 | $9.08 | -0.22% | $8.99 | $9.14 | $8.84 | 536.30K |
| 2026-08-17 | $9.10 | -1.09% | $9.05 | $9.16 | $8.90 | 694.20K |
| 2026-08-14 | $9.20 | +1.32% | $9.09 | $9.35 | $8.73 | 759.30K |
| 2026-08-13 | $9.08 | +0.17% | $9.14 | $9.26 | $8.93 | 828.30K |
| 2026-08-12 | $9.06 | +2.43% | $8.93 | $9.15 | $8.86 | 744.80K |
| 2026-08-11 | $8.85 | +3.39% | $8.74 | $8.89 | $8.50 | 900.40K |
| 2026-08-10 | $8.56 | +2.03% | $8.40 | $8.70 | $8.29 | 1.01M |
| 2026-08-07 | $8.39 | -3.67% | $8.53 | $8.92 | $8.29 | 1.05M |
| 2026-08-06 | $8.71 | -0.23% | $8.76 | $9.11 | $8.70 | 577.30K |
| 2026-08-05 | $8.73 | +1.28% | $8.84 | $8.96 | $8.60 | 876.40K |
| 2026-08-04 | $8.62 | +7.48% | $8.21 | $8.71 | $8.20 | 921.20K |
| 2026-08-03 | $8.02 | -0.50% | $7.93 | $8.12 | $7.75 | 905.50K |
| 2026-07-31 | $8.06 | -5.06% | $8.48 | $8.63 | $8.00 | 1.06M |
| 2026-07-30 | $8.49 | +5.60% | $8.13 | $8.51 | $8.05 | 846.00K |
| 2026-07-29 | $8.04 | +0.88% | $7.96 | $8.38 | $7.86 | 905.00K |
| 2026-07-28 | $7.97 | +1.01% | $7.89 | $8.03 | $7.65 | 1.24M |
| 2026-07-27 | $7.89 | +0.77% | $8.01 | $8.40 | $7.86 | 1.22M |
| 2026-07-24 | $7.83 | -1.88% | $8.07 | $8.09 | $7.70 | 1.09M |
| 2026-07-23 | $7.98 | -1.48% | $8.00 | $8.14 | $7.80 | 957.30K |
| 2026-07-22 | $8.10 | -4.26% | $8.39 | $8.43 | $8.07 | 964.90K |
| 2026-07-21 | $8.46 | +0.12% | $8.43 | $8.58 | $8.27 | 989.90K |
| 2026-07-20 | $8.45 | -3.10% | $8.78 | $9.01 | $8.41 | 1.00M |
| 2026-07-17 | $8.72 | -3.65% | $8.78 | $9.02 | $8.62 | 1.49M |
| 2026-07-16 | $9.05 | -5.93% | $9.42 | $9.44 | $8.87 | 1.01M |
| 2026-07-15 | $9.62 | -0.10% | $9.59 | $9.79 | $9.34 | 951.10K |
| 2026-07-14 | $9.63 | -0.93% | $9.79 | $9.94 | $9.60 | 907.90K |
| 2026-07-13 | $9.72 | -6.72% | $10.19 | $10.25 | $9.46 | 1.19M |
| 2026-07-10 | $10.42 | -6.46% | $11.11 | $11.11 | $9.91 | 1.47M |
| 2026-07-09 | $11.14 | +1.27% | $10.97 | $11.17 | $10.89 | 1.02M |
| 2026-07-08 | $11.00 | -1.35% | $10.86 | $11.34 | $10.63 | 1.38M |
| 2026-07-07 | $11.15 | +0.72% | $11.07 | $11.33 | $10.54 | 1.42M |
| 2026-07-06 | $11.07 | +2.12% | $10.81 | $11.45 | $10.69 | 2.85M |
| 2026-07-02 | $10.84 | +6.27% | $10.38 | $10.88 | $10.24 | 2.63M |
| 2026-07-01 | $10.20 | +2.10% | $10.04 | $10.21 | $9.76 | 2.14M |
| 2026-06-30 | $9.99 | +5.49% | $9.50 | $10.41 | $9.38 | 2.37M |
| 2026-06-29 | $9.47 | +1.94% | $9.26 | $9.52 | $9.13 | 1.79M |
| 2026-06-26 | $9.29 | +4.85% | $8.69 | $9.50 | $8.69 | 6.30M |
| 2026-06-25 | $8.86 | -4.22% | $9.25 | $9.78 | $8.84 | 1.60M |
| 2026-06-24 | $9.25 | +5.23% | $8.84 | $9.30 | $8.69 | 3.77M |
| 2026-06-23 | $8.79 | +5.90% | $8.19 | $9.19 | $8.13 | 3.14M |
| 2026-06-22 | $8.30 | -0.36% | $8.50 | $8.65 | $8.10 | 1.96M |
| 2026-06-18 | $8.33 | +13.95% | $7.58 | $8.42 | $7.49 | 14.77M |
| 2026-06-17 | $7.31 | +3.39% | $7.11 | $7.59 | $7.09 | 3.41M |
| 2026-06-16 | $7.07 | -3.94% | $7.30 | $7.43 | $6.95 | 1.29M |
| 2026-06-15 | $7.36 | +3.08% | $7.27 | $7.48 | $7.11 | 2.06M |
| 2026-06-12 | $7.14 | -1.11% | $7.26 | $7.45 | $7.11 | 1.66M |
| 2026-06-11 | $7.22 | +9.23% | $6.73 | $7.29 | $6.51 | 2.90M |
| 2026-06-10 | $6.61 | +0.61% | $6.55 | $6.87 | $6.43 | 1.14M |
| 2026-06-09 | $6.57 | +2.50% | $6.49 | $6.78 | $6.34 | 957.70K |
| 2026-06-08 | $6.41 | -4.33% | $6.74 | $6.84 | $6.39 | 862.80K |
| 2026-06-05 | $6.70 | -7.46% | $7.17 | $7.20 | $6.63 | 701.80K |
| 2026-06-04 | $7.24 | +5.69% | $6.87 | $7.50 | $6.87 | 1.01M |
| 2026-06-03 | $6.85 | +4.10% | $6.86 | $7.00 | $6.70 | 998.50K |
| 2026-06-02 | $6.58 | -8.48% | $7.06 | $7.14 | $6.56 | 1.58M |
| 2026-06-01 | $7.19 | -2.04% | $7.27 | $7.35 | $6.96 | 771.00K |
| 2026-05-29 | $7.34 | +3.82% | $7.11 | $7.45 | $7.02 | 1.27M |
| 2026-05-28 | $7.07 | +0.71% | $7.02 | $7.18 | $6.85 | 727.90K |
| 2026-05-27 | $7.02 | +2.03% | $6.79 | $7.14 | $6.76 | 868.10K |