-
5 DAY PERFORMANCE
+11.55% -
1 MONTH PERFORMANCE
-5.09% -
3 MONTH PERFORMANCE
-42.69% -
6 MONTH PERFORMANCE
-35.52% -
YEAR-TO-DATE PERFORMANCE
-11.89% -
1 YEAR PERFORMANCE
+106.49%
Solid Biosciences Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $5.26 | $5.41 (2.85%) | $5.62 | $5.21 | 403,506 | $221.45 M |
| 11/21/2024 | $5.02 | $5.23 (4.18%) | $5.38 | $4.94 | 458,404 | $214.09 M |
| 11/20/2024 | $5.10 | $4.96 (-2.75%) | $5.10 | $4.90 | 376,840 | $203.03 M |
| 11/19/2024 | $4.94 | $5.11 (3.44%) | $5.19 | $4.75 | 575,738 | $209.17 M |
| 11/18/2024 | $4.93 | $5.00 (1.42%) | $5.11 | $4.61 | 568,000 | $204.67 M |
| 11/15/2024 | $5.36 | $4.85 (-9.51%) | $5.52 | $4.81 | 353,968 | $198.53 M |
| 11/14/2024 | $5.60 | $5.31 (-5.18%) | $5.62 | $5.28 | 399,600 | $217.36 M |
| 11/13/2024 | $5.56 | $5.56 (0%) | $5.87 | $5.42 | 292,660 | $227.60 M |
| 11/12/2024 | $5.86 | $5.51 (-5.97%) | $5.90 | $5.39 | 229,244 | $225.55 M |
| 11/11/2024 | $6.00 | $5.99 (-0.17%) | $6.19 | $5.77 | 230,467 | $245.20 M |
| 11/08/2024 | $5.80 | $5.87 (1.21%) | $5.99 | $5.59 | 150,300 | $240.28 M |
| 11/07/2024 | $6.10 | $5.77 (-5.41%) | $6.23 | $5.75 | 283,005 | $236.19 M |
| 11/06/2024 | $6.00 | $6.14 (2.33%) | $6.32 | $5.94 | 258,672 | $251.34 M |
| 11/05/2024 | $5.63 | $5.94 (5.51%) | $5.94 | $5.61 | 142,500 | $243.15 M |
| 11/04/2024 | $5.74 | $5.66 (-1.39%) | $5.92 | $5.62 | 326,720 | $231.69 M |
| 11/01/2024 | $5.56 | $5.75 (3.42%) | $5.79 | $5.56 | 159,900 | $235.37 M |
| 10/31/2024 | $5.73 | $5.52 (-3.66%) | $5.73 | $5.46 | 348,200 | $225.96 M |
| 10/30/2024 | $5.70 | $5.73 (0.53%) | $5.99 | $5.65 | 272,600 | $234.55 M |
| 10/29/2024 | $5.83 | $5.69 (-2.4%) | $5.88 | $5.53 | 310,200 | $232.92 M |
| 10/28/2024 | $5.85 | $5.83 (-0.34%) | $6.06 | $5.66 | 229,537 | $238.65 M |
| 10/25/2024 | $5.67 | $5.71 (0.71%) | $5.99 | $5.59 | 423,328 | $233.74 M |
| 10/24/2024 | $5.64 | $5.59 (-0.89%) | $5.79 | $5.46 | 236,628 | $228.82 M |
| 10/23/2024 | $5.63 | $5.63 (0%) | $5.77 | $5.46 | 149,900 | $230.46 M |
| 10/22/2024 | $5.81 | $5.70 (-1.89%) | $5.83 | $5.36 | 636,225 | $233.33 M |
| 10/21/2024 | $6.50 | $5.82 (-10.46%) | $6.59 | $5.74 | 467,400 | $238.24 M |
| 10/18/2024 | $6.37 | $6.60 (3.61%) | $6.67 | $6.34 | 192,900 | $270.17 M |
| 10/17/2024 | $6.97 | $6.32 (-9.33%) | $6.97 | $6.26 | 286,200 | $258.71 M |
| 10/16/2024 | $6.52 | $7.01 (7.52%) | $7.04 | $6.52 | 219,800 | $286.95 M |
| 10/15/2024 | $6.12 | $6.63 (8.33%) | $6.77 | $5.96 | 727,500 | $271.39 M |
| 10/14/2024 | $6.06 | $6.11 (0.83%) | $6.29 | $5.82 | 227,738 | $250.11 M |
| 10/11/2024 | $6.04 | $6.05 (0.17%) | $6.13 | $5.76 | 583,745 | $247.65 M |
| 10/10/2024 | $6.81 | $6.05 (-11.16%) | $6.81 | $6.02 | 346,339 | $247.65 M |
| 10/09/2024 | $7.12 | $6.91 (-2.95%) | $7.21 | $6.75 | 133,400 | $282.86 M |
| 10/08/2024 | $6.60 | $7.08 (7.27%) | $7.24 | $6.56 | 1.17 M | $289.82 M |
| 10/07/2024 | $6.59 | $6.59 (0%) | $6.86 | $6.55 | 104,218 | $269.76 M |
| 10/04/2024 | $6.82 | $6.58 (-3.52%) | $6.95 | $6.53 | 179,128 | $269.35 M |
| 10/03/2024 | $6.58 | $6.70 (1.82%) | $6.73 | $6.31 | 236,603 | $274.26 M |
| 10/02/2024 | $6.77 | $6.62 (-2.22%) | $6.84 | $6.51 | 203,826 | $270.99 M |
| 10/01/2024 | $6.96 | $6.78 (-2.59%) | $6.96 | $6.60 | 154,142 | $277.53 M |
| 09/30/2024 | $7.01 | $6.97 (-0.57%) | $7.25 | $6.90 | 166,823 | $285.31 M |
| 09/27/2024 | $7.57 | $7.06 (-6.74%) | $7.57 | $7.01 | 185,278 | $289.00 M |
| 09/26/2024 | $7.70 | $7.27 (-5.58%) | $7.72 | $7.22 | 145,600 | $297.59 M |
| 09/25/2024 | $7.72 | $7.54 (-2.33%) | $7.97 | $7.45 | 118,106 | $308.65 M |
| 09/24/2024 | $7.72 | $7.68 (-0.52%) | $7.76 | $7.30 | 173,409 | $314.38 M |
| 09/23/2024 | $8.01 | $7.63 (-4.74%) | $8.01 | $7.56 | 182,700 | $312.33 M |
| 09/20/2024 | $7.89 | $7.86 (-0.38%) | $7.90 | $7.50 | 337,700 | $321.74 M |
| 09/19/2024 | $7.42 | $8.00 (7.82%) | $8.10 | $7.22 | 205,731 | $327.47 M |
| 09/18/2024 | $7.39 | $7.14 (-3.38%) | $7.64 | $7.09 | 349,300 | $292.27 M |
| 09/17/2024 | $7.67 | $7.38 (-3.78%) | $7.77 | $7.31 | 434,547 | $302.10 M |
| 09/16/2024 | $8.02 | $7.53 (-6.11%) | $8.02 | $7.41 | 165,759 | $308.24 M |
| 09/13/2024 | $7.73 | $7.93 (2.59%) | $8.14 | $7.72 | 372,359 | $324.61 M |
| 09/12/2024 | $7.50 | $7.72 (2.93%) | $7.76 | $7.40 | 245,264 | $316.01 M |
| 09/11/2024 | $7.81 | $7.49 (-4.1%) | $7.95 | $7.47 | 170,519 | $306.60 M |
| 09/10/2024 | $8.23 | $7.86 (-4.5%) | $8.23 | $7.82 | 128,301 | $321.74 M |
| 09/09/2024 | $8.16 | $8.24 (0.98%) | $8.45 | $8.00 | 171,320 | $337.30 M |
| 09/06/2024 | $8.51 | $8.11 (-4.7%) | $8.65 | $7.95 | 151,249 | $331.98 M |
| 09/05/2024 | $8.58 | $8.51 (-0.82%) | $8.74 | $8.34 | 138,837 | $348.35 M |
| 09/04/2024 | $8.42 | $8.50 (0.95%) | $8.54 | $8.17 | 150,549 | $347.94 M |
| 09/03/2024 | $8.80 | $8.47 (-3.75%) | $8.93 | $8.24 | 172,800 | $346.71 M |
| 08/30/2024 | $9.04 | $8.93 (-1.22%) | $9.04 | $8.43 | 150,301 | $365.54 M |
| 08/29/2024 | $8.87 | $9.03 (1.8%) | $9.37 | $8.72 | 222,600 | $369.64 M |
| 08/28/2024 | $9.02 | $8.75 (-2.99%) | $9.22 | $8.63 | 151,221 | $358.18 M |
| 08/27/2024 | $9.34 | $9.15 (-2.03%) | $9.45 | $9.05 | 79,221 | $374.55 M |
| 08/26/2024 | $9.64 | $9.46 (-1.87%) | $9.68 | $9.15 | 156,400 | $387.24 M |
| 08/23/2024 | $9.70 | $9.56 (-1.44%) | $10.07 | $9.39 | 297,042 | $391.33 M |
| 08/22/2024 | $10.07 | $9.44 (-6.26%) | $10.11 | $9.38 | 336,065 | $386.42 M |