NASDAQ:SLDB

Solid Biosciences Price History

$2.96
-0.04 (-1.33 %)
(As of 09/23/2021 12:00 AM ET)
Add
Compare
Today's Range
$2.72
$3.36
50-Day Range
$2.42
$3.20
52-Week Range
$1.93
$11.58
Volume10.29 million shs
Average Volume1.20 million shs
Market Capitalization$326.48 million
P/E RatioN/A
Dividend YieldN/A
Beta0.95

Solid Biosciences (NASDAQ:SLDB) Price Performance

5 Day
Performance
+5.71%

1 Month
Performance
+14.73%

3 Month
Performance
-24.10%

Year-To-Date
Performance
-60.95%

1 Year
Performance
+37.67%

Solid Biosciences (NASDAQ:SLDB) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/22/2021$3.20$3.00
-6.25%
$3.25$2.863.85 million shs$330.89 million
09/21/2021$2.66$3.20
+20.30%
$3.42$2.779.87 million shs$352.95 million
09/20/2021$2.80$2.66
-5.00%
$2.77$2.61435,852 shs$293.39 million
09/17/2021$2.67$2.80
+4.87%
$2.81$2.65568,948 shs$308.83 million
09/16/2021$2.63$2.67
+1.52%
$2.68$2.62294,568 shs$294.49 million
09/15/2021$2.55$2.63
+3.14%
$2.65$2.55179,100 shs$290.08 million
09/14/2021$2.67$2.55
-4.49%
$2.73$2.53341,794 shs$281.26 million
09/13/2021$2.74$2.67
-2.55%
$2.74$2.62240,126 shs$294.49 million
09/10/2021$2.74$2.74$2.78$2.71196,161 shs$302.21 million
09/09/2021$2.74$2.74$2.82$2.70265,157 shs$302.21 million
09/08/2021$2.83$2.74
-3.18%
$2.85$2.73196,288 shs$302.21 million
09/07/2021$2.80$2.83
+1.07%
$2.90$2.78335,793 shs$312.14 million
09/06/2021$2.80$2.80$2.84$2.69388,450 shs$308.83 million
09/03/2021$2.82$2.80
-0.71%
$2.84$2.69388,449 shs$308.83 million
09/02/2021$2.75$2.82
+2.55%
$2.85$2.76371,040 shs$311.04 million
09/01/2021$2.71$2.75
+1.48%
$2.77$2.68283,730 shs$303.31 million
08/31/2021$2.70$2.71
+0.37%
$2.75$2.68230,718 shs$298.90 million
08/30/2021$2.74$2.70
-1.46%
$2.78$2.69269,297 shs$297.80 million
08/27/2021$2.66$2.74
+3.01%
$2.79$2.67388,657 shs$302.21 million
08/26/2021$2.65$2.66
+0.38%
$2.73$2.62241,372 shs$293.39 million
08/25/2021$2.67$2.65
-0.75%
$2.78$2.64350,135 shs$292.28 million
08/24/2021$2.58$2.67
+3.49%
$2.71$2.57384,609 shs$294.49 million
08/23/2021$2.47$2.58
+4.45%
$2.68$2.53472,736 shs$284.56 million
08/20/2021$2.42$2.47
+2.07%
$2.55$2.37612,274 shs$272.43 million
08/19/2021$2.58$2.42
-6.20%
$2.62$2.40529,969 shs$266.92 million
08/18/2021$2.58$2.58$2.67$2.51315,211 shs$284.57 million
08/17/2021$2.51$2.58
+2.79%
$2.66$2.46479,195 shs$284.57 million
08/16/2021$2.66$2.51
-5.64%
$2.68$2.50374,870 shs$276.85 million
08/13/2021$2.72$2.66
-2.21%
$2.74$2.64264,163 shs$293.39 million
08/12/2021$2.77$2.72
-1.81%
$2.77$2.68232,029 shs$300.01 million
08/11/2021$2.65$2.77
+4.53%
$2.78$2.62573,790 shs$305.52 million
08/10/2021$2.76$2.65
-3.99%
$2.74$2.65466,243 shs$292.29 million
08/09/2021$2.78$2.76
-0.72%
$2.85$2.73439,438 shs$304.42 million
08/06/2021$2.81$2.78
-1.07%
$2.83$2.70457,574 shs$306.63 million
08/05/2021$2.68$2.81
+4.85%
$2.81$2.67426,738 shs$309.94 million
08/04/2021$2.83$2.68
-5.30%
$2.84$2.67677,985 shs$295.60 million
08/03/2021$2.77$2.83
+2.17%
$2.86$2.66577,643 shs$312.14 million
08/02/2021$2.79$2.77
-0.72%
$2.88$2.72557,784 shs$305.52 million
07/30/2021$2.78$2.79
+0.36%
$2.79$2.68711,065 shs$307.73 million
07/29/2021$2.82$2.78
-1.42%
$2.98$2.74451,676 shs$306.63 million
07/28/2021$2.75$2.82
+2.55%
$2.85$2.63399,490 shs$311.04 million
07/27/2021$2.80$2.75
-1.79%
$2.83$2.74653,109 shs$303.32 million
07/26/2021$2.78$2.80
+0.72%
$2.86$2.75632,706 shs$308.83 million
07/23/2021$2.92$2.78
-4.79%
$2.97$2.78538,490 shs$306.63 million
07/22/2021$3.05$2.92
-4.26%
$3.13$2.92508,847 shs$322.07 million
07/21/2021$3.03$3.05
+0.66%
$3.15$2.98498,397 shs$336.41 million
07/20/2021$2.95$3.03
+2.71%
$3.03$2.88584,431 shs$334.20 million
07/19/2021$3.10$2.95
-4.84%
$3.05$2.93412,612 shs$325.38 million
07/16/2021$3.02$3.10
+2.65%
$3.19$3.01521,908 shs$341.92 million
07/15/2021$3.12$3.02
-3.21%
$3.16$2.941.45 million shs$333.10 million
07/14/2021$3.14$3.12
-0.64%
$3.25$3.07579,629 shs$344.13 million
07/13/2021$3.26$3.14
-3.68%
$3.32$3.14517,954 shs$346.33 million
07/12/2021$3.38$3.26
-3.55%
$3.50$3.26715,344 shs$359.57 million
07/09/2021$3.45$3.38
-2.03%
$3.46$3.35262,844 shs$372.80 million
07/08/2021$3.38$3.45
+2.07%
$3.49$3.26434,730 shs$380.53 million
07/07/2021$3.50$3.38
-3.43%
$3.49$3.38620,884 shs$372.80 million
07/06/2021$3.64$3.50
-3.85%
$3.65$3.42777,021 shs$386.04 million
07/05/2021$3.64$3.64$3.76$3.55516,792 shs$401.48 million
07/02/2021$3.77$3.64
-3.45%
$3.76$3.55512,381 shs$401.48 million
07/01/2021$3.66$3.77
+3.01%
N/AN/A697,417 shs$425.75 million
06/30/2021$3.73$3.66
-1.88%
N/AN/A784,297 shs$411.42 million
06/29/2021$3.86$3.73
-3.37%
N/AN/A718,695 shs$425.75 million
06/28/2021$3.85$3.86
+0.26%
N/AN/A550,530 shs$424.64 million
06/25/2021$3.86$3.85
-0.26%
N/AN/A4.22 million shs$430.16 million
06/24/2021$3.90$3.86
-1.03%
N/AN/A1.07 million shs$425.75 million
06/23/2021$3.77$3.90
+3.45%
N/AN/A770,582 shs$430.16 million
06/22/2021$3.86$3.77
-2.33%
N/AN/A999,935 shs$415.82 million
This page was last updated on 9/23/2021 by MarketBeat.com Staff
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.