Solid Biosciences LLC (SLDB) Historical Stock Data
9.29 ↑0.24 (2.65%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SLDB is down -0.17% a day on average. There have been 12 days where Solid Biosciences LLC closed green and 18 days where SLDB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 9.37 | 9.29 | ↓$0.08 (-0.85%) | 9.12 | 9.64 | 251.04K |
| 2024-07-25 | 8.94 | 9.05 | ↑$0.11 (1.23%) | 8.62 | 9.20 | 270.46K |
| 2024-07-24 | 9.00 | 8.84 | ↓$0.16 (-1.78%) | 8.79 | 9.45 | 268.11K |
| 2024-07-23 | 8.66 | 9.20 | ↑$0.54 (6.24%) | 8.61 | 9.34 | 279.31K |
| 2024-07-22 | 8.27 | 8.73 | ↑$0.46 (5.56%) | 8.26 | 8.77 | 280.61K |
| 2024-07-19 | 7.81 | 8.22 | ↑$0.41 (5.25%) | 7.75 | 8.36 | 234.63K |
| 2024-07-18 | 8.79 | 7.80 | ↓$0.99 (-11.26%) | 7.80 | 9.14 | 297.28K |
| 2024-07-17 | 9.52 | 8.91 | ↓$0.61 (-6.41%) | 8.52 | 9.78 | 416.15K |
| 2024-07-16 | 8.92 | 9.64 | ↑$0.72 (8.07%) | 8.92 | 10.26 | 1.27M |
| 2024-07-15 | 8.75 | 8.56 | ↓$0.19 (-2.17%) | 8.44 | 9.37 | 777.07K |
| 2024-07-12 | 8.25 | 7.91 | ↓$0.34 (-4.12%) | 7.75 | 8.74 | 455.31K |
| 2024-07-11 | 7.02 | 8.19 | ↑$1.17 (16.67%) | 7.02 | 8.84 | 1.08M |
| 2024-07-10 | 6.63 | 7.01 | ↑$0.38 (5.73%) | 6.63 | 7.04 | 205.58K |
| 2024-07-09 | 6.72 | 6.66 | ↓$0.06 (-0.89%) | 6.55 | 6.86 | 274.76K |
| 2024-07-08 | 5.90 | 6.75 | ↑$0.85 (14.41%) | 5.88 | 6.76 | 686.90K |
| 2024-07-05 | 5.98 | 5.87 | ↓$0.11 (-1.84%) | 5.77 | 5.99 | 331.40K |
| 2024-07-03 | 5.90 | 5.97 | ↑$0.07 (1.19%) | 5.87 | 6.21 | 354.65K |
| 2024-07-02 | 6.18 | 5.96 | ↓$0.22 (-3.56%) | 5.74 | 6.34 | 663.68K |
| 2024-07-01 | 5.94 | 6.27 | ↑$0.33 (5.56%) | 5.75 | 6.39 | 1.02M |
| 2024-06-28 | 5.77 | 5.67 | ↓$0.10 (-1.73%) | 5.54 | 6.03 | 4.38M |
| 2024-06-27 | 5.70 | 5.74 | ↑$0.04 (0.70%) | 5.54 | 6.08 | 626.89K |
| 2024-06-26 | 5.80 | 5.70 | ↓$0.10 (-1.72%) | 5.21 | 5.83 | 0.94M |
| 2024-06-25 | 6.60 | 5.80 | ↓$0.80 (-12.12%) | 5.61 | 6.60 | 2.07M |
| 2024-06-24 | 6.67 | 6.62 | ↓$0.05 (-0.75%) | 6.43 | 6.73 | 666.85K |
| 2024-06-21 | 7.15 | 6.46 | ↓$0.69 (-9.65%) | 6.11 | 7.40 | 2.99M |
| 2024-06-20 | 6.72 | 6.30 | ↓$0.42 (-6.25%) | 6.19 | 6.93 | 501.23K |
| 2024-06-18 | 7.44 | 6.80 | ↓$0.64 (-8.60%) | 6.70 | 7.44 | 357.87K |
| 2024-06-17 | 7.81 | 7.47 | ↓$0.34 (-4.35%) | 7.45 | 8.02 | 114.30K |
| 2024-06-14 | 8.31 | 7.90 | ↓$0.41 (-4.93%) | 7.81 | 8.44 | 98K |
| 2024-06-13 | 7.94 | 8.51 | ↑$0.57 (7.18%) | 7.93 | 8.71 | 238.78K |
Create an account or log in to view more rows.
$SLDB I blocked some bears and I liked it!
$SLDB rubbish
$SLDB Don't hold!!! Buy it
$SLDB lock and load
$SLDB cup and handle dont play
$SLDB has just been halted from trading due to volatility.
$SLDB buy bitches
$SLDB Buy it up so it crashes harder in the next two trading days
$SLDB to the moon!!! lfG
$SLDB here to raid