5 DAY PERFORMANCE
+0.48%
1 MONTH PERFORMANCE
-27.68%
3 MONTH PERFORMANCE
-42.50%
6 MONTH PERFORMANCE
-26.67%
YEAR-TO-DATE PERFORMANCE
-31.92%
1 YEAR PERFORMANCE
-32.36%
Solid Biosciences Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $4.19 | $4.18 (-0.24%) | $4.25 | $4.07 | 282,016 | $173.23 M |
| 12/23/2024 | $4.20 | $4.10 (-2.38%) | $4.21 | $3.99 | 610,002 | $169.92 M |
| 12/20/2024 | $3.95 | $4.16 (5.32%) | $4.33 | $3.90 | 904,300 | $172.40 M |
| 12/19/2024 | $4.13 | $4.01 (-2.91%) | $4.16 | $3.93 | 190,211 | $166.19 M |
| 12/18/2024 | $4.46 | $4.03 (-9.64%) | $4.53 | $4.00 | 272,057 | $167.02 M |
| 12/17/2024 | $4.65 | $4.46 (-4.09%) | $4.74 | $4.36 | 398,748 | $184.84 M |
| 12/16/2024 | $4.90 | $4.60 (-6.12%) | $4.94 | $4.60 | 324,701 | $190.64 M |
| 12/13/2024 | $4.90 | $4.91 (0.2%) | $4.97 | $4.67 | 467,509 | $203.49 M |
| 12/12/2024 | $5.04 | $4.68 (-7.14%) | $5.10 | $4.67 | 228,100 | $193.95 M |
| 12/11/2024 | $5.13 | $5.01 (-2.34%) | $5.13 | $4.78 | 186,700 | $207.63 M |
| 12/10/2024 | $5.13 | $5.05 (-1.56%) | $5.19 | $5.01 | 193,320 | $209.29 M |
| 12/09/2024 | $5.11 | $5.11 (0%) | $5.40 | $5.02 | 212,300 | $211.78 M |
| 12/06/2024 | $5.02 | $5.05 (0.6%) | $5.16 | $4.96 | 194,850 | $209.29 M |
| 12/05/2024 | $5.17 | $4.96 (-4.06%) | $5.30 | $4.82 | 379,333 | $205.56 M |
| 12/04/2024 | $5.22 | $5.18 (-0.77%) | $5.29 | $5.01 | 306,669 | $214.68 M |
| 12/03/2024 | $5.60 | $5.18 (-7.5%) | $5.72 | $5.17 | 307,993 | $214.68 M |
| 12/02/2024 | $5.70 | $5.79 (1.58%) | $5.84 | $5.64 | 114,317 | $239.96 M |
| 11/29/2024 | $5.71 | $5.70 (-0.18%) | $5.78 | $5.59 | 62,337 | $236.23 M |
| 11/27/2024 | $5.85 | $5.69 (-2.74%) | $5.89 | $5.65 | 95,013 | $235.81 M |
| 11/26/2024 | $5.86 | $5.78 (-1.37%) | $6.00 | $5.69 | 237,678 | $239.54 M |
| 11/25/2024 | $5.54 | $5.86 (5.78%) | $6.11 | $5.40 | 565,207 | $242.86 M |
| 11/22/2024 | $5.26 | $5.41 (2.85%) | $5.62 | $5.21 | 403,537 | $224.21 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 |