NASDAQ:SLDB
Solid Biosciences Inc. Stock Price (Quote)
$9.75
-0.640 (-6.16%)
At Close: May 13, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.95 | $10.99 | Monday, 13th May 2024 SLDB stock ended at $9.75. This is 6.16% less than the trading day before Friday, 10th May 2024. During the day the stock fluctuated 13.98% from a day low at $9.37 to a day high of $10.68. |
| 90 days | $7.50 | $15.05 | |
| 52 weeks | $1.81 | $15.05 |
| Date | Open | High | Low | Close | Volume |
| Jun 21, 2023 | $6.14 | $6.24 | $5.91 | $6.12 | 54 948 |
| Jun 20, 2023 | $6.87 | $6.90 | $6.24 | $6.83 | 15 960 |
| Jun 16, 2023 | $6.26 | $7.01 | $6.03 | $7.01 | 84 823 |
| Jun 15, 2023 | $6.11 | $6.26 | $6.00 | $6.26 | 9 330 |
| Jun 14, 2023 | $6.18 | $6.28 | $6.02 | $6.12 | 434 169 |
| Jun 13, 2023 | $6.30 | $6.30 | $6.10 | $6.18 | 5 994 |
| Jun 12, 2023 | $6.32 | $6.37 | $6.26 | $6.30 | 26 365 |
| Jun 09, 2023 | $6.27 | $6.34 | $6.26 | $6.34 | 2 117 |
| Jun 08, 2023 | $6.19 | $6.40 | $6.19 | $6.32 | 3 333 |
| Jun 07, 2023 | $6.33 | $6.38 | $6.25 | $6.27 | 2 936 |
| Jun 06, 2023 | $6.25 | $6.45 | $6.16 | $6.37 | 8 028 |
| Jun 05, 2023 | $6.25 | $6.38 | $6.14 | $6.25 | 52 808 |
| Jun 02, 2023 | $6.23 | $6.38 | $6.17 | $6.29 | 11 181 |
| Jun 01, 2023 | $6.15 | $6.43 | $6.15 | $6.30 | 21 853 |
| May 31, 2023 | $6.20 | $6.20 | $6.10 | $6.18 | 17 651 |
| May 30, 2023 | $6.22 | $6.22 | $6.01 | $6.14 | 9 931 |
| May 26, 2023 | $6.13 | $6.20 | $5.95 | $6.16 | 7 394 |
| May 25, 2023 | $6.00 | $6.18 | $6.00 | $6.00 | 9 039 |
| May 24, 2023 | $6.54 | $6.54 | $6.00 | $6.01 | 18 737 |
| May 23, 2023 | $6.11 | $6.24 | $6.06 | $6.19 | 6 924 |
| May 22, 2023 | $6.03 | $6.12 | $5.91 | $6.07 | 7 096 |
| May 19, 2023 | $6.07 | $6.09 | $6.00 | $6.00 | 4 737 |
| May 18, 2023 | $6.15 | $6.15 | $5.99 | $6.05 | 23 106 |
| May 17, 2023 | $6.35 | $6.35 | $6.15 | $6.15 | 15 649 |
| May 16, 2023 | $6.26 | $6.37 | $6.20 | $6.26 | 7 917 |
