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 |
| Dec 18, 2023 | $5.19 | $5.25 | $4.91 | $4.94 | 55 342 |
| Dec 15, 2023 | $4.83 | $5.24 | $4.64 | $5.19 | 215 181 |
| Dec 14, 2023 | $4.44 | $5.10 | $4.33 | $4.94 | 122 218 |
| Dec 13, 2023 | $4.05 | $4.56 | $3.83 | $4.33 | 218 398 |
| Dec 12, 2023 | $4.14 | $4.24 | $3.80 | $4.03 | 204 422 |
| Dec 11, 2023 | $5.07 | $5.08 | $4.05 | $4.13 | 412 038 |
| Dec 08, 2023 | $5.12 | $5.60 | $4.91 | $5.06 | 1 093 752 |
| Dec 07, 2023 | $3.59 | $6.44 | $3.58 | $5.76 | 11 928 022 |
| Dec 06, 2023 | $3.76 | $3.76 | $3.35 | $3.42 | 46 217 |
| Dec 05, 2023 | $3.31 | $3.80 | $3.11 | $3.75 | 69 947 |
| Dec 04, 2023 | $2.77 | $3.55 | $2.70 | $3.44 | 158 083 |
| Dec 01, 2023 | $2.85 | $3.07 | $2.82 | $3.01 | 60 989 |
| Nov 30, 2023 | $2.71 | $2.96 | $2.71 | $2.82 | 31 392 |
| Nov 29, 2023 | $2.81 | $2.87 | $2.71 | $2.71 | 29 660 |
| Nov 28, 2023 | $3.01 | $3.01 | $2.77 | $2.82 | 47 226 |
| Nov 27, 2023 | $2.79 | $3.17 | $2.63 | $3.08 | 127 880 |
| Nov 24, 2023 | $2.69 | $2.84 | $2.63 | $2.78 | 69 901 |
| Nov 22, 2023 | $2.44 | $2.69 | $2.44 | $2.62 | 64 148 |
| Nov 21, 2023 | $2.39 | $2.47 | $2.32 | $2.40 | 59 004 |
| Nov 20, 2023 | $2.48 | $2.52 | $2.35 | $2.38 | 61 580 |
| Nov 17, 2023 | $2.66 | $2.69 | $2.21 | $2.57 | 378 540 |
| Nov 16, 2023 | $2.67 | $2.85 | $2.60 | $2.72 | 697 158 |
| Nov 15, 2023 | $2.49 | $3.06 | $2.45 | $2.73 | 12 862 800 |
| Nov 14, 2023 | $2.16 | $2.30 | $2.10 | $2.13 | 19 867 |
| Nov 13, 2023 | $2.21 | $2.37 | $2.00 | $2.16 | 111 139 |
