Solid Biosciences Inc. - Common Stock (SLDB)
3.0901
-0.3149 (-9.25%)
NASDAQ · Last Trade: Apr 5th, 7:24 PM EDT
Historical Prices For Solid Biosciences Inc. - Common Stock (SLDB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 3.34 | 3.40 | 3.09 | 3.09 | 1,605,282 | 3.09 |
| 4/03/2025 | 3.36 | 3.50 | 3.32 | 3.40 | 758,288 | 3.40 |
| 4/02/2025 | 3.32 | 3.75 | 3.21 | 3.69 | 1,792,545 | 3.69 |
| 4/01/2025 | 3.76 | 3.77 | 3.42 | 3.44 | 1,862,386 | 3.44 |
| 3/31/2025 | 3.91 | 4.05 | 3.50 | 3.70 | 2,116,188 | 3.70 |
| 3/28/2025 | 4.37 | 4.44 | 4.22 | 4.32 | 496,967 | 4.32 |
| 3/27/2025 | 4.23 | 4.41 | 4.12 | 4.37 | 881,611 | 4.37 |
| 3/26/2025 | 4.46 | 4.48 | 4.18 | 4.26 | 807,115 | 4.26 |
| 3/25/2025 | 4.79 | 4.86 | 4.45 | 4.49 | 741,413 | 4.49 |
| 3/24/2025 | 4.62 | 4.79 | 4.62 | 4.78 | 1,157,865 | 4.78 |
| 3/21/2025 | 4.65 | 4.72 | 4.50 | 4.60 | 1,038,522 | 4.60 |
| 3/20/2025 | 4.82 | 4.95 | 4.62 | 4.70 | 955,250 | 4.70 |
| 3/19/2025 | 4.90 | 4.95 | 4.58 | 4.82 | 1,248,584 | 4.82 |
| 3/18/2025 | 5.31 | 5.46 | 4.89 | 4.93 | 1,836,631 | 4.93 |
| 3/17/2025 | 5.02 | 5.39 | 4.90 | 5.36 | 851,678 | 5.36 |
| 3/14/2025 | 5.21 | 5.31 | 4.99 | 5.09 | 932,821 | 5.09 |
| 3/13/2025 | 5.56 | 5.73 | 5.14 | 5.14 | 1,033,880 | 5.14 |
| 3/12/2025 | 5.60 | 5.85 | 5.54 | 5.73 | 1,274,839 | 5.73 |
| 3/11/2025 | 4.98 | 5.64 | 4.87 | 5.61 | 1,446,811 | 5.61 |
| 3/10/2025 | 5.52 | 5.60 | 4.96 | 5.09 | 1,744,714 | 5.09 |
| 3/07/2025 | 5.25 | 5.79 | 5.25 | 5.42 | 1,674,555 | 5.42 |
| 3/06/2025 | 5.64 | 5.77 | 5.48 | 5.50 | 712,923 | 5.50 |
| 3/05/2025 | 5.29 | 5.77 | 5.21 | 5.76 | 1,099,279 | 5.76 |
| 3/04/2025 | 4.97 | 5.38 | 4.70 | 5.31 | 1,307,380 | 5.31 |
| 3/03/2025 | 5.62 | 5.69 | 5.07 | 5.12 | 1,272,331 | 5.12 |
| 2/28/2025 | 5.22 | 5.61 | 5.15 | 5.59 | 1,096,932 | 5.59 |
| 2/27/2025 | 5.29 | 5.89 | 5.25 | 5.33 | 1,085,760 | 5.33 |
| 2/26/2025 | 5.26 | 5.50 | 5.15 | 5.29 | 889,156 | 5.29 |
| 2/25/2025 | 5.38 | 5.57 | 5.11 | 5.29 | 1,693,935 | 5.29 |
| 2/24/2025 | 6.02 | 6.02 | 5.54 | 5.58 | 1,284,295 | 5.58 |
| 2/21/2025 | 6.13 | 6.15 | 5.50 | 5.78 | 2,189,713 | 5.78 |
| 2/20/2025 | 6.49 | 6.50 | 5.65 | 6.00 | 4,406,168 | 6.00 |
| 2/19/2025 | 5.45 | 6.95 | 5.32 | 6.47 | 15,260,181 | 6.47 |
| 2/18/2025 | 6.68 | 7.20 | 5.04 | 5.30 | 71,116,484 | 5.30 |
| 2/14/2025 | 3.96 | 4.25 | 3.92 | 4.03 | 1,009,774 | 4.03 |
| 2/13/2025 | 3.59 | 4.08 | 3.53 | 3.94 | 1,157,381 | 3.94 |
| 2/12/2025 | 3.27 | 3.74 | 3.27 | 3.53 | 1,025,066 | 3.53 |
| 2/11/2025 | 3.45 | 3.45 | 3.15 | 3.30 | 1,023,012 | 3.30 |
| 2/10/2025 | 3.63 | 3.97 | 3.27 | 3.44 | 4,589,576 | 3.44 |
| 2/07/2025 | 3.13 | 3.20 | 2.88 | 2.88 | 767,130 | 2.88 |
| 2/06/2025 | 3.07 | 3.26 | 3.04 | 3.13 | 339,107 | 3.13 |
| 2/05/2025 | 3.04 | 3.20 | 3.01 | 3.04 | 554,849 | 3.04 |
| 2/04/2025 | 3.13 | 3.27 | 2.98 | 3.04 | 450,030 | 3.04 |
| 2/03/2025 | 3.08 | 3.23 | 3.02 | 3.15 | 307,006 | 3.15 |
| 1/31/2025 | 3.35 | 3.36 | 3.16 | 3.18 | 359,476 | 3.18 |
| 1/30/2025 | 3.35 | 3.48 | 3.21 | 3.32 | 335,403 | 3.32 |
| 1/29/2025 | 3.27 | 3.38 | 3.19 | 3.33 | 703,463 | 3.33 |
| 1/28/2025 | 3.11 | 3.29 | 2.92 | 3.28 | 437,719 | 3.28 |
| 1/27/2025 | 3.17 | 3.34 | 3.07 | 3.14 | 335,774 | 3.14 |
| 1/24/2025 | 3.00 | 3.28 | 2.97 | 3.21 | 640,573 | 3.21 |
| 1/23/2025 | 3.09 | 3.12 | 2.98 | 3.00 | 613,462 | 3.00 |
| 1/22/2025 | 3.25 | 3.29 | 3.10 | 3.12 | 459,507 | 3.12 |
| 1/21/2025 | 3.39 | 3.39 | 3.08 | 3.26 | 1,003,200 | 3.26 |
| 1/17/2025 | 3.26 | 3.32 | 3.20 | 3.27 | 495,108 | 3.27 |
| 1/16/2025 | 3.15 | 3.28 | 3.09 | 3.25 | 504,625 | 3.25 |
| 1/15/2025 | 3.24 | 3.26 | 3.05 | 3.14 | 534,851 | 3.14 |
| 1/14/2025 | 3.35 | 3.36 | 3.03 | 3.09 | 379,129 | 3.09 |
| 1/13/2025 | 3.52 | 3.57 | 3.28 | 3.31 | 553,044 | 3.31 |
| 1/10/2025 | 3.75 | 3.94 | 3.42 | 3.68 | 966,093 | 3.68 |
| 1/08/2025 | 4.49 | 4.59 | 3.94 | 4.03 | 2,482,915 | 4.03 |
| 1/07/2025 | 4.10 | 4.27 | 3.91 | 3.92 | 749,904 | 3.92 |
| 1/06/2025 | 4.31 | 4.36 | 4.09 | 4.10 | 378,129 | 4.10 |