MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SLDB — Solid Biosciences Inc. Common Stock
NasdaqSolid Biosciences Inc. Common Stock
$6.82
-0.03(-0.44%)
- O
- 6.75
- H
- 6.88
- L
- 6.64
- V
- 1.31M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$6.82
Period Return+111.15%
Period High$11.45
Period Low$2.41
Avg Daily Volume1.34M
Total Trading Days365
SLDB — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $6.75 | $6.88 | $6.64 | $6.82 | $-0.03 | -0.44% | 1,308,060 | $6.79 | $6.64 $6.88 |
| Oct 7, 2026 | $6.76 | $6.98 | $6.69 | $6.85 | $-0.07 | -1.01% | 744,708 | $6.86 | $6.69 $6.98 |
| Oct 6, 2026 | $7.11 | $7.11 | $6.65 | $6.92 | $-0.14 | -1.98% | 1,188,693 | $6.89 | $6.65 $7.11 |
| Oct 5, 2026 | $6.88 | $7.21 | $6.77 | $7.06 | +$0.21 | +3.07% | 1,372,173 | $7.04 | $6.77 $7.21 |
| Oct 2, 2026 | $7.14 | $7.26 | $6.78 | $6.85 | $-0.13 | -1.86% | 1,198,190 | $6.89 | $6.78 $7.26 |
| Oct 1, 2026 | $7.14 | $7.25 | $6.91 | $6.98 | $-0.25 | -3.46% | 1,582,202 | $7.04 | $6.91 $7.25 |
| Sep 30, 2026 | $7.24 | $7.54 | $7.16 | $7.23 | +$0.07 | +0.98% | 1,711,185 | $7.27 | $7.16 $7.54 |
| Sep 29, 2026 | $7.26 | $7.33 | $6.90 | $7.16 | $-0.12 | -1.65% | 1,392,322 | $7.09 | $6.90 $7.33 |
| Sep 28, 2026 | $7.14 | $7.35 | $7.10 | $7.28 | $-0.01 | -0.14% | 1,413,513 | $7.24 | $7.10 $7.35 |
| Sep 25, 2026 | $7.53 | $7.54 | $7.15 | $7.29 | $-0.19 | -2.54% | 1,420,530 | $7.30 | $7.15 $7.54 |
| Sep 24, 2026 | $7.95 | $8.00 | $7.35 | $7.48 | $-0.54 | -6.73% | 1,349,278 | $7.51 | $7.35 $8.00 |
| Sep 23, 2026 | $8.89 | $8.91 | $8.00 | $8.02 | $-0.90 | -10.09% | 1,088,232 | $8.23 | $8.00 $8.91 |
| Sep 22, 2026 | $8.67 | $8.96 | $8.56 | $8.92 | +$0.38 | +4.45% | 1,305,487 | $8.86 | $8.56 $8.96 |
| Sep 21, 2026 | $9.03 | $9.03 | $8.53 | $8.54 | $-0.37 | -4.15% | 1,170,810 | $8.68 | $8.53 $9.03 |
| Sep 18, 2026 | $8.87 | $8.97 | $8.64 | $8.91 | +$0.04 | +0.45% | 4,090,598 | $8.88 | $8.64 $8.97 |
| Sep 17, 2026 | $8.94 | $8.97 | $8.60 | $8.87 | +$0.15 | +1.72% | 1,193,387 | $8.82 | $8.60 $8.97 |
| Sep 16, 2026 | $8.62 | $8.76 | $8.27 | $8.72 | +$0.35 | +4.18% | 2,256,406 | $8.55 | $8.27 $8.76 |
| Sep 15, 2026 | $8.69 | $8.69 | $8.16 | $8.37 | $-0.37 | -4.23% | 1,514,321 | $8.36 | $8.16 $8.69 |
| Sep 14, 2026 | $8.82 | $9.11 | $8.71 | $8.74 | +$0.04 | +0.46% | 1,024,922 | $8.85 | $8.71 $9.11 |
| Sep 11, 2026 | $9.21 | $9.37 | $8.66 | $8.70 | $-0.37 | -4.08% | 1,113,858 | $8.82 | $8.66 $9.37 |
| Sep 10, 2026 | $9.36 | $9.36 | $9.01 | $9.07 | $-0.47 | -4.93% | 855,918 | $9.14 | $9.01 $9.36 |
| Sep 9, 2026 | $9.77 | $9.95 | $9.53 | $9.54 | $-0.39 | -3.93% | 646,347 | $9.69 | $9.53 $9.95 |
| Sep 8, 2026 | $10.00 | $10.09 | $9.58 | $9.93 | $-0.32 | -3.12% | 742,816 | $9.90 | $9.58 $10.09 |
| Sep 4, 2026 | $10.20 | $10.48 | $10.20 | $10.25 | $-0.17 | -1.63% | 495,328 | $10.30 | $10.20 $10.48 |
| Sep 3, 2026 | $10.30 | $10.46 | $10.05 | $10.42 | +$0.14 | +1.31% | 728,483 | $10.28 | $10.05 $10.46 |
| Sep 2, 2026 | $9.92 | $10.44 | $9.75 | $10.29 | +$0.41 | +4.10% | 894,062 | $10.11 | $9.75 $10.44 |
| Sep 1, 2026 | $9.44 | $9.95 | $9.37 | $9.88 | +$0.30 | +3.13% | 803,305 | $9.79 | $9.37 $9.95 |
| Aug 31, 2026 | $9.73 | $9.73 | $9.37 | $9.58 | $-0.19 | -1.94% | 685,208 | $9.53 | $9.37 $9.73 |
| Aug 28, 2026 | $10.02 | $10.10 | $9.72 | $9.77 | $-0.36 | -3.55% | 621,525 | $9.83 | $9.72 $10.10 |
| Aug 27, 2026 | $10.03 | $10.27 | $9.89 | $10.13 | +$0.41 | +4.22% | 988,932 | $10.11 | $9.89 $10.27 |