Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Solid Biosciences Inc (NQ: SLDB )

8.950 -0.350 (-3.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 9.000 9.000 8.337 8.550 35,576 -0.29(-3.31%)
May 27, 2022 8.100 9.450 7.665 8.842 61,583 +1.15(+14.89%)
May 26, 2022 7.800 8.325 7.695 7.697 26,642 +0.07(+0.94%)
May 25, 2022 7.311 7.770 7.200 7.625 32,561 +0.16(+2.13%)
May 24, 2022 7.800 7.860 7.350 7.465 21,753 -0.41(-5.16%)
May 23, 2022 7.953 8.478 7.650 7.872 16,523 -0.32(-3.87%)
May 20, 2022 8.193 8.845 7.503 8.188 22,330 +0.13(+1.58%)
May 19, 2022 8.100 8.550 7.793 8.061 20,678 -0.15(-1.79%)
May 18, 2022 8.250 8.659 7.875 8.208 22,308 -0.24(-2.88%)
May 17, 2022 8.267 8.850 8.121 8.451 31,745 +0.33(+4.06%)
May 16, 2022 7.819 8.250 7.511 8.121 21,029 +0.55(+7.29%)
May 13, 2022 7.767 8.250 7.500 7.569 27,103 +0.13(+1.80%)
May 12, 2022 6.600 7.725 6.301 7.436 85,302 +1.02(+15.93%)
May 11, 2022 7.500 7.500 6.301 6.414 77,165 -0.97(-13.18%)
May 10, 2022 7.800 9.150 7.200 7.388 98,963 -0.34(-4.44%)
May 09, 2022 8.250 8.250 7.500 7.731 45,324 -0.16(-2.03%)
May 06, 2022 7.704 8.103 7.502 7.891 49,587 +0.24(+3.16%)
May 05, 2022 8.250 8.383 7.508 7.650 42,412 -0.84(-9.85%)
May 04, 2022 8.100 8.550 7.515 8.486 56,255 +0.36(+4.49%)
May 03, 2022 8.352 8.775 7.950 8.121 53,271 -0.13(-1.56%)
May 02, 2022 9.000 9.000 7.995 8.250 78,693 -0.15(-1.79%)
Apr 29, 2022 9.000 9.150 8.287 8.400 55,576 -0.42(-4.75%)
Apr 28, 2022 9.600 9.915 8.775 8.819 102,258 -0.83(-8.63%)
Apr 27, 2022 12.00 12.15 9.445 9.651 103,397 -1.97(-16.98%)
Apr 26, 2022 12.45 12.60 11.55 11.62 27,023 -0.52(-4.29%)
Apr 25, 2022 12.30 12.60 11.85 12.15 31,264 -0.04(-0.31%)
Apr 22, 2022 12.45 12.74 12.15 12.18 22,152 -0.27(-2.17%)
Apr 21, 2022 13.53 14.40 12.45 12.45 36,074 -1.50(-10.73%)
Apr 20, 2022 14.25 14.25 13.50 13.95 16,129 -0.16(-1.16%)
Apr 19, 2022 14.10 14.52 13.50 14.11 23,268 +0.16(+1.16%)
Apr 18, 2022 15.75 15.75 13.95 13.95 35,321 -1.80(-11.42%)
Apr 14, 2022 15.75 16.20 15.45 15.75 25,246 +0.00(+0.00%)
Apr 13, 2022 15.30 16.05 15.30 15.75 15,680 +0.15(+0.96%)
Apr 12, 2022 16.05 16.35 15.45 15.60 32,783 -0.45(-2.80%)
Apr 11, 2022 16.80 16.80 15.90 16.05 44,564 -0.75(-4.46%)
Apr 08, 2022 18.00 18.00 16.35 16.80 28,019 -1.35(-7.44%)
Apr 07, 2022 16.35 18.45 16.20 18.15 47,833 +1.50(+9.01%)
Apr 06, 2022 18.00 18.00 15.90 16.65 66,749 -1.50(-8.26%)
Apr 05, 2022 18.75 19.05 18.15 18.15 28,018 -0.45(-2.42%)
Apr 04, 2022 19.05 19.05 18.30 18.60 14,083 +0.15(+0.81%)
Apr 01, 2022 18.00 18.60 17.70 18.45 22,885 +0.45(+2.50%)
Mar 31, 2022 17.85 18.45 17.70 18.00 27,411 +0.30(+1.69%)
Mar 30, 2022 18.90 19.35 17.55 17.70 38,104 -1.20(-6.35%)
Mar 29, 2022 18.30 19.09 18.00 18.90 51,555 +0.75(+4.13%)
Mar 28, 2022 18.75 19.20 17.40 18.15 42,252 -0.60(-3.20%)
Mar 25, 2022 19.50 19.50 18.75 18.75 27,886 -0.45(-2.34%)
Mar 24, 2022 19.05 19.43 18.75 19.20 22,300 +0.30(+1.59%)
Mar 23, 2022 19.35 19.80 18.75 18.90 28,689 -0.45(-2.33%)
Mar 22, 2022 19.80 20.55 19.05 19.35 43,098 +0.15(+0.78%)
Mar 21, 2022 21.15 21.45 19.07 19.20 61,732 -2.10(-9.86%)
Mar 18, 2022 19.05 21.30 18.75 21.30 83,421 +1.95(+10.08%)
Mar 17, 2022 18.30 19.80 18.00 19.35 82,391 +1.35(+7.50%)
Mar 16, 2022 15.60 18.75 14.78 18.00 157,236 +3.22(+21.78%)
Mar 15, 2022 15.90 16.05 14.55 14.78 66,860 -0.15(-0.99%)
Mar 14, 2022 15.30 16.50 14.25 14.93 222,988 -0.97(-6.10%)
Mar 11, 2022 11.70 16.95 10.81 15.90 469,491 +4.33(+37.38%)
Mar 10, 2022 11.90 11.94 11.30 11.57 27,105 -0.56(-4.61%)
Mar 09, 2022 11.55 12.15 11.45 12.13 30,068 +0.83(+7.37%)
Mar 08, 2022 11.25 11.98 10.86 11.30 17,424 +0.13(+1.13%)
Mar 07, 2022 11.47 11.53 10.96 11.18 17,843 -0.12(-1.10%)
Mar 04, 2022 11.40 11.85 11.26 11.30 18,197 -0.16(-1.40%)
Mar 03, 2022 12.15 12.18 11.25 11.46 38,141 -0.44(-3.68%)
Mar 02, 2022 12.00 12.60 11.77 11.90 31,336 -0.15(-1.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.