-
5 DAY PERFORMANCE
-7.81% -
1 MONTH PERFORMANCE
-21.59% -
3 MONTH PERFORMANCE
+24.87% -
6 MONTH PERFORMANCE
-46.85% -
YEAR-TO-DATE PERFORMANCE
+15.31% -
1 YEAR PERFORMANCE
+180.95%
Solid Biosciences Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/21/2024 | $9.41 | $9.95 (5.74%) | $10.37 | $9.09 | 364,649 | $407.30 M |
| 08/20/2024 | $9.28 | $9.33 (0.54%) | $9.85 | $9.18 | 228,800 | $381.92 M |
| 08/19/2024 | $8.93 | $9.28 (3.92%) | $9.52 | $8.62 | 416,600 | $379.87 M |
| 08/16/2024 | $8.91 | $8.87 (-0.45%) | $9.03 | $8.41 | 243,010 | $363.09 M |
| 08/15/2024 | $8.52 | $8.93 (4.81%) | $9.00 | $8.20 | 471,806 | $365.54 M |
| 08/14/2024 | $7.55 | $8.35 (10.6%) | $8.56 | $7.36 | 569,300 | $341.80 M |
| 08/13/2024 | $7.16 | $7.29 (1.82%) | $7.39 | $6.91 | 206,600 | $298.41 M |
| 08/12/2024 | $7.37 | $7.16 (-2.85%) | $7.45 | $7.09 | 121,325 | $293.09 M |
| 08/09/2024 | $7.47 | $7.38 (-1.2%) | $7.66 | $7.21 | 121,800 | $302.10 M |
| 08/08/2024 | $7.36 | $7.45 (1.22%) | $7.60 | $7.20 | 117,648 | $304.96 M |
| 08/07/2024 | $8.21 | $7.19 (-12.42%) | $8.21 | $7.16 | 144,408 | $294.32 M |
| 08/06/2024 | $7.77 | $7.99 (2.83%) | $8.12 | $7.41 | 179,200 | $327.07 M |
| 08/05/2024 | $6.62 | $7.75 (17.07%) | $7.90 | $6.62 | 343,449 | $317.24 M |
| 08/02/2024 | $8.18 | $7.85 (-4.03%) | $8.32 | $7.76 | 187,900 | $321.33 M |
| 08/01/2024 | $8.74 | $8.64 (-1.14%) | $8.93 | $8.16 | 389,000 | $353.67 M |
| 07/31/2024 | $9.24 | $8.92 (-3.46%) | $9.35 | $8.72 | 211,732 | $365.13 M |
| 07/30/2024 | $9.58 | $9.17 (-4.28%) | $9.84 | $8.80 | 313,021 | $375.37 M |
| 07/29/2024 | $9.34 | $9.50 (1.71%) | $9.64 | $9.05 | 340,920 | $388.88 M |
| 07/26/2024 | $9.37 | $9.29 (-0.85%) | $9.64 | $9.12 | 251,035 | $380.28 M |
| 07/25/2024 | $8.94 | $9.05 (1.23%) | $9.20 | $8.62 | 270,500 | $370.46 M |
| 07/24/2024 | $9.00 | $8.84 (-1.78%) | $9.45 | $8.79 | 268,110 | $361.86 M |
| 07/23/2024 | $8.66 | $9.20 (6.24%) | $9.34 | $8.61 | 279,600 | $376.60 M |
| 07/22/2024 | $8.27 | $8.73 (5.56%) | $8.77 | $8.26 | 280,612 | $357.36 M |
| 07/19/2024 | $7.81 | $8.22 (5.25%) | $8.36 | $7.75 | 234,875 | $336.48 M |
| 07/18/2024 | $8.79 | $7.80 (-11.26%) | $9.14 | $7.80 | 297,278 | $319.29 M |
| 07/17/2024 | $9.52 | $8.91 (-6.41%) | $9.78 | $8.52 | 416,351 | $364.73 M |
| 07/16/2024 | $8.92 | $9.64 (8.07%) | $10.26 | $8.92 | 1.27 M | $394.61 M |
| 07/15/2024 | $8.75 | $8.56 (-2.17%) | $9.37 | $8.44 | 777,303 | $350.40 M |
| 07/12/2024 | $8.25 | $7.91 (-4.12%) | $8.74 | $7.75 | 455,306 | $323.79 M |
| 07/11/2024 | $7.02 | $8.19 (16.67%) | $8.84 | $7.02 | 1.08 M | $335.25 M |
| 07/10/2024 | $6.63 | $7.01 (5.73%) | $7.04 | $6.63 | 205,582 | $286.95 M |
| 07/09/2024 | $6.72 | $6.66 (-0.89%) | $6.86 | $6.55 | 274,758 | $272.62 M |
| 07/08/2024 | $5.90 | $6.75 (14.41%) | $6.76 | $5.88 | 686,897 | $276.31 M |
| 07/05/2024 | $5.98 | $5.87 (-1.84%) | $5.99 | $5.77 | 331,398 | $240.28 M |
| 07/03/2024 | $5.90 | $5.97 (1.19%) | $6.21 | $5.87 | 354,650 | $244.38 M |
| 07/02/2024 | $6.18 | $5.96 (-3.56%) | $6.34 | $5.74 | 663,681 | $243.97 M |
| 07/01/2024 | $5.94 | $6.27 (5.56%) | $6.39 | $5.75 | 1.02 M | $256.66 M |