NasdaqGS - Delayed Quote USD
Solid Biosciences Inc. (SLDB)
2.9000
+0.1300
+(4.69%)
At close: 4:00:00 PM EDT
2.7617
-0.14
(-4.77%)
After hours: 4:12:55 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 19, 2025 | 2.6900 | 2.9000 | 2.6100 | 2.9000 | 2.9000 | 1,594,904 |
| May 16, 2025 | 2.8900 | 2.9300 | 2.6800 | 2.7700 | 2.7700 | 4,062,200 |
| May 15, 2025 | 2.5600 | 2.6000 | 2.4100 | 2.5900 | 2.5900 | 1,004,200 |
| May 14, 2025 | 2.7800 | 2.8900 | 2.4910 | 2.5500 | 2.5500 | 2,431,800 |
| May 13, 2025 | 2.9500 | 3.0000 | 2.7050 | 2.7900 | 2.7900 | 4,205,600 |
| May 12, 2025 | 2.8900 | 3.0050 | 2.7600 | 2.9000 | 2.9000 | 1,443,300 |
| May 9, 2025 | 2.7900 | 3.0500 | 2.7200 | 2.7600 | 2.7600 | 2,158,300 |
| May 8, 2025 | 2.7000 | 2.8250 | 2.5200 | 2.7700 | 2.7700 | 2,151,500 |
| May 7, 2025 | 3.4500 | 3.4950 | 2.5300 | 2.5900 | 2.5900 | 2,861,300 |
| May 6, 2025 | 4.1700 | 4.1890 | 3.3020 | 3.3700 | 3.3700 | 3,290,800 |
| May 5, 2025 | 4.2200 | 4.3500 | 3.9400 | 4.2300 | 4.2300 | 968,300 |
| May 2, 2025 | 3.6900 | 4.3400 | 3.6700 | 4.3100 | 4.3100 | 2,452,300 |
| May 1, 2025 | 3.3100 | 3.6950 | 3.2150 | 3.6500 | 3.6500 | 1,462,800 |
| Apr 30, 2025 | 3.0500 | 3.3400 | 3.0100 | 3.3100 | 3.3100 | 986,000 |
| Apr 29, 2025 | 3.2100 | 3.2650 | 3.0350 | 3.0500 | 3.0500 | 733,300 |
| Apr 28, 2025 | 3.3000 | 3.4350 | 3.2100 | 3.2300 | 3.2300 | 675,200 |
| Apr 25, 2025 | 3.6300 | 3.6300 | 3.2650 | 3.3000 | 3.3000 | 1,024,100 |
| Apr 24, 2025 | 3.5400 | 3.6950 | 3.4800 | 3.6700 | 3.6700 | 863,800 |
| Apr 23, 2025 | 3.5900 | 3.7460 | 3.3850 | 3.5600 | 3.5600 | 1,545,000 |
| Apr 22, 2025 | 3.0600 | 3.5500 | 3.0500 | 3.4300 | 3.4300 | 2,684,900 |
| Apr 21, 2025 | 2.5300 | 3.0900 | 2.5090 | 3.0300 | 3.0300 | 3,335,600 |
| Apr 17, 2025 | 2.5300 | 2.6100 | 2.4500 | 2.5500 | 2.5500 | 1,542,000 |
| Apr 16, 2025 | 2.6700 | 2.7190 | 2.4500 | 2.5200 | 2.5200 | 973,800 |
| Apr 15, 2025 | 2.7800 | 2.8100 | 2.6100 | 2.7000 | 2.7000 | 1,291,800 |
| Apr 14, 2025 | 2.7900 | 2.8750 | 2.6900 | 2.7100 | 2.7100 | 748,500 |
| Apr 11, 2025 | 2.6500 | 2.7900 | 2.5890 | 2.7000 | 2.7000 | 566,000 |
| Apr 10, 2025 | 2.7900 | 2.7900 | 2.5750 | 2.6700 | 2.6700 | 793,400 |
| Apr 9, 2025 | 2.6000 | 2.8650 | 2.4750 | 2.7400 | 2.7400 | 1,654,600 |
| Apr 8, 2025 | 3.0700 | 3.1200 | 2.6100 | 2.6700 | 2.6700 | 1,227,800 |
| Apr 7, 2025 | 3.0000 | 3.2600 | 2.7700 | 2.9400 | 2.9400 | 1,154,600 |
| Apr 4, 2025 | 3.3400 | 3.4000 | 3.0600 | 3.1150 | 3.1150 | 1,605,200 |
| Apr 3, 2025 | 3.3600 | 3.5000 | 3.3200 | 3.4050 | 3.4050 | 758,300 |
| Apr 2, 2025 | 3.3200 | 3.7550 | 3.2100 | 3.6900 | 3.6900 | 1,792,800 |
| Apr 1, 2025 | 3.7600 | 3.7700 | 3.4250 | 3.4450 | 3.4450 | 1,863,400 |
| Mar 31, 2025 | 3.9100 | 4.0500 | 3.5000 | 3.7000 | 3.7000 | 2,116,200 |
| Mar 28, 2025 | 4.3700 | 4.4400 | 4.2200 | 4.3200 | 4.3200 | 496,700 |
| Mar 27, 2025 | 4.2300 | 4.4050 | 4.1210 | 4.3700 | 4.3700 | 881,600 |
| Mar 26, 2025 | 4.4600 | 4.4800 | 4.1810 | 4.2600 | 4.2600 | 807,000 |
| Mar 25, 2025 | 4.7900 | 4.8600 | 4.4500 | 4.4900 | 4.4900 | 741,300 |
| Mar 24, 2025 | 4.6200 | 4.7950 | 4.6200 | 4.7800 | 4.7800 | 1,157,800 |
| Mar 21, 2025 | 4.6500 | 4.7150 | 4.5000 | 4.6000 | 4.6000 | 1,038,500 |
| Mar 20, 2025 | 4.8200 | 4.9500 | 4.6200 | 4.7000 | 4.7000 | 954,900 |
| Mar 19, 2025 | 4.9000 | 4.9500 | 4.5800 | 4.8200 | 4.8200 | 1,250,000 |
| Mar 18, 2025 | 5.3100 | 5.4600 | 4.8900 | 4.9300 | 4.9300 | 1,837,100 |
| Mar 17, 2025 | 5.0200 | 5.3900 | 4.9000 | 5.3600 | 5.3600 | 851,400 |
| Mar 14, 2025 | 5.2100 | 5.3100 | 4.9900 | 5.0900 | 5.0900 | 932,800 |
| Mar 13, 2025 | 5.5600 | 5.7300 | 5.1400 | 5.1450 | 5.1450 | 1,033,800 |
| Mar 12, 2025 | 5.6000 | 5.8500 | 5.5420 | 5.7300 | 5.7300 | 1,274,800 |
| Mar 11, 2025 | 4.9800 | 5.6400 | 4.8700 | 5.6100 | 5.6100 | 1,447,200 |
| Mar 10, 2025 | 5.5200 | 5.6000 | 4.9550 | 5.0900 | 5.0900 | 1,744,700 |
| Mar 7, 2025 | 5.2500 | 5.7900 | 5.2500 | 5.4200 | 5.4200 | 1,674,200 |
| Mar 6, 2025 | 5.6400 | 5.7700 | 5.4800 | 5.5000 | 5.5000 | 717,500 |
| Mar 5, 2025 | 5.2900 | 5.7700 | 5.2150 | 5.7600 | 5.7600 | 1,100,000 |
| Mar 4, 2025 | 4.9700 | 5.3800 | 4.7000 | 5.3100 | 5.3100 | 1,310,700 |
| Mar 3, 2025 | 5.6200 | 5.6900 | 5.0700 | 5.1200 | 5.1200 | 1,273,600 |
| Feb 28, 2025 | 5.2200 | 5.6100 | 5.1500 | 5.5900 | 5.5900 | 1,096,900 |
| Feb 27, 2025 | 5.2900 | 5.8900 | 5.2500 | 5.3300 | 5.3300 | 1,086,300 |
| Feb 26, 2025 | 5.2600 | 5.5000 | 5.1500 | 5.2900 | 5.2900 | 889,200 |
| Feb 25, 2025 | 5.3800 | 5.5700 | 5.1100 | 5.2900 | 5.2900 | 1,694,700 |
| Feb 24, 2025 | 6.0200 | 6.0200 | 5.5400 | 5.5800 | 5.5800 | 1,286,100 |
| Feb 21, 2025 | 6.1300 | 6.1490 | 5.5000 | 5.7800 | 5.7800 | 2,189,700 |
| Feb 20, 2025 | 6.4950 | 6.5000 | 5.6500 | 6.0000 | 6.0000 | 4,411,500 |
| Feb 19, 2025 | 5.4500 | 6.9500 | 5.3200 | 6.4700 | 6.4700 | 15,285,700 |
| Feb 18, 2025 | 6.6800 | 7.2000 | 5.0400 | 5.3000 | 5.3000 | 71,207,600 |
| Feb 14, 2025 | 3.9600 | 4.2450 | 3.9200 | 4.0300 | 4.0300 | 1,009,800 |
| Feb 13, 2025 | 3.5900 | 4.0800 | 3.5300 | 3.9400 | 3.9400 | 1,162,500 |
| Feb 12, 2025 | 3.2700 | 3.7370 | 3.2700 | 3.5300 | 3.5300 | 1,025,600 |
| Feb 11, 2025 | 3.4500 | 3.4500 | 3.1450 | 3.3000 | 3.3000 | 1,025,100 |
| Feb 10, 2025 | 3.6300 | 3.9700 | 3.2700 | 3.4400 | 3.4400 | 4,602,500 |
| Feb 7, 2025 | 3.1300 | 3.1990 | 2.8800 | 2.8800 | 2.8800 | 766,700 |
| Feb 6, 2025 | 3.0700 | 3.2600 | 3.0400 | 3.1300 | 3.1300 | 339,100 |
| Feb 5, 2025 | 3.0400 | 3.2000 | 3.0100 | 3.0400 | 3.0400 | 554,800 |
| Feb 4, 2025 | 3.1300 | 3.2700 | 2.9800 | 3.0400 | 3.0400 | 451,000 |
| Feb 3, 2025 | 3.0800 | 3.2290 | 3.0200 | 3.1500 | 3.1500 | 308,500 |
| Jan 31, 2025 | 3.3500 | 3.3600 | 3.1600 | 3.1800 | 3.1800 | 359,300 |
| Jan 30, 2025 | 3.3500 | 3.4750 | 3.2130 | 3.3200 | 3.3200 | 335,400 |
| Jan 29, 2025 | 3.2700 | 3.3800 | 3.1900 | 3.3300 | 3.3300 | 703,400 |
| Jan 28, 2025 | 3.1100 | 3.2850 | 2.9200 | 3.2800 | 3.2800 | 437,700 |
| Jan 27, 2025 | 3.1700 | 3.3400 | 3.0700 | 3.1400 | 3.1400 | 335,800 |
| Jan 24, 2025 | 3.0000 | 3.2800 | 2.9700 | 3.2100 | 3.2100 | 640,600 |
| Jan 23, 2025 | 3.0900 | 3.1200 | 2.9750 | 3.0000 | 3.0000 | 614,500 |
| Jan 22, 2025 | 3.2500 | 3.2850 | 3.1000 | 3.1200 | 3.1200 | 461,900 |
| Jan 21, 2025 | 3.3900 | 3.3900 | 3.0800 | 3.2600 | 3.2600 | 1,005,200 |
| Jan 17, 2025 | 3.2600 | 3.3200 | 3.2000 | 3.2700 | 3.2700 | 495,100 |
| Jan 16, 2025 | 3.1500 | 3.2790 | 3.0860 | 3.2500 | 3.2500 | 504,600 |
| Jan 15, 2025 | 3.2400 | 3.2600 | 3.0500 | 3.1400 | 3.1400 | 539,500 |
| Jan 14, 2025 | 3.3500 | 3.3600 | 3.0300 | 3.0900 | 3.0900 | 379,100 |
| Jan 13, 2025 | 3.5200 | 3.5700 | 3.2800 | 3.3100 | 3.3100 | 554,400 |
| Jan 10, 2025 | 3.7500 | 3.9400 | 3.4200 | 3.6800 | 3.6800 | 966,100 |
| Jan 8, 2025 | 4.4900 | 4.5900 | 3.9400 | 4.0300 | 4.0300 | 2,482,900 |
| Jan 7, 2025 | 4.1000 | 4.2700 | 3.9110 | 3.9200 | 3.9200 | 824,700 |
| Jan 6, 2025 | 4.3100 | 4.3600 | 4.0900 | 4.1000 | 4.1000 | 378,100 |
| Jan 3, 2025 | 3.9400 | 4.2400 | 3.9200 | 4.1400 | 4.1400 | 285,500 |
| Jan 2, 2025 | 4.0400 | 4.1760 | 3.9000 | 3.9000 | 3.9000 | 224,500 |
| Dec 31, 2024 | 4.1100 | 4.2800 | 3.8500 | 4.0000 | 4.0000 | 258,200 |
| Dec 30, 2024 | 4.2400 | 4.2400 | 4.0200 | 4.0700 | 4.0700 | 177,100 |
| Dec 27, 2024 | 4.3300 | 4.4300 | 4.2000 | 4.2400 | 4.2400 | 467,000 |
| Dec 26, 2024 | 4.1400 | 4.3700 | 4.0400 | 4.3700 | 4.3700 | 512,000 |
| Dec 24, 2024 | 4.1900 | 4.2500 | 4.0700 | 4.1800 | 4.1800 | 282,000 |
| Dec 23, 2024 | 4.2000 | 4.2050 | 3.9900 | 4.1000 | 4.1000 | 610,000 |
| Dec 20, 2024 | 3.9500 | 4.3300 | 3.9000 | 4.1600 | 4.1600 | 904,300 |
| Dec 19, 2024 | 4.1300 | 4.1600 | 3.9300 | 4.0100 | 4.0100 | 189,900 |
| Dec 18, 2024 | 4.4600 | 4.5300 | 4.0000 | 4.0300 | 4.0300 | 272,000 |
| Dec 17, 2024 | 4.6500 | 4.7400 | 4.3600 | 4.4600 | 4.4600 | 398,700 |
| Dec 16, 2024 | 4.9000 | 4.9410 | 4.6000 | 4.6000 | 4.6000 | 324,700 |
| Dec 13, 2024 | 4.9000 | 4.9710 | 4.6700 | 4.9100 | 4.9100 | 467,500 |
| Dec 12, 2024 | 5.0400 | 5.1000 | 4.6700 | 4.6800 | 4.6800 | 228,100 |
| Dec 11, 2024 | 5.1300 | 5.1300 | 4.7800 | 5.0100 | 5.0100 | 186,700 |
| Dec 10, 2024 | 5.1300 | 5.1900 | 5.0100 | 5.0500 | 5.0500 | 193,100 |
| Dec 9, 2024 | 5.1100 | 5.4000 | 5.0200 | 5.1100 | 5.1100 | 212,300 |
| Dec 6, 2024 | 5.0200 | 5.1600 | 4.9600 | 5.0500 | 5.0500 | 194,800 |
| Dec 5, 2024 | 5.1700 | 5.3000 | 4.8200 | 4.9600 | 4.9600 | 379,300 |
| Dec 4, 2024 | 5.2200 | 5.2860 | 5.0100 | 5.1800 | 5.1800 | 306,500 |
| Dec 3, 2024 | 5.6000 | 5.7200 | 5.1700 | 5.1800 | 5.1800 | 307,900 |
| Dec 2, 2024 | 5.7000 | 5.8400 | 5.6400 | 5.7900 | 5.7900 | 114,300 |
| Nov 29, 2024 | 5.7100 | 5.7800 | 5.5900 | 5.7000 | 5.7000 | 62,300 |
| Nov 27, 2024 | 5.8500 | 5.8900 | 5.6500 | 5.6900 | 5.6900 | 94,800 |
| Nov 26, 2024 | 5.8600 | 6.0000 | 5.6850 | 5.7800 | 5.7800 | 237,600 |
| Nov 25, 2024 | 5.5400 | 6.1100 | 5.4000 | 5.8600 | 5.8600 | 565,200 |
| Nov 22, 2024 | 5.2600 | 5.6200 | 5.2100 | 5.4100 | 5.4100 | 403,500 |
| Nov 21, 2024 | 5.0200 | 5.3800 | 4.9400 | 5.2300 | 5.2300 | 458,300 |
| Nov 20, 2024 | 5.1000 | 5.1000 | 4.9000 | 4.9600 | 4.9600 | 376,800 |
| Nov 19, 2024 | 4.9400 | 5.1900 | 4.7500 | 5.1100 | 5.1100 | 575,700 |
| Nov 18, 2024 | 4.9300 | 5.1100 | 4.6100 | 5.0000 | 5.0000 | 568,000 |
| Nov 15, 2024 | 5.3600 | 5.5150 | 4.8100 | 4.8500 | 4.8500 | 353,800 |
| Nov 14, 2024 | 5.6000 | 5.6200 | 5.2800 | 5.3100 | 5.3100 | 399,600 |
| Nov 13, 2024 | 5.5600 | 5.8700 | 5.4200 | 5.5600 | 5.5600 | 292,600 |
| Nov 12, 2024 | 5.8600 | 5.8950 | 5.3900 | 5.5100 | 5.5100 | 229,200 |
| Nov 11, 2024 | 6.0000 | 6.1900 | 5.7700 | 5.9900 | 5.9900 | 230,400 |
| Nov 8, 2024 | 5.8000 | 5.9900 | 5.5900 | 5.8700 | 5.8700 | 150,300 |
| Nov 7, 2024 | 6.1000 | 6.2300 | 5.7500 | 5.7700 | 5.7700 | 283,000 |
| Nov 6, 2024 | 6.0000 | 6.3200 | 5.9400 | 6.1400 | 6.1400 | 258,600 |
| Nov 5, 2024 | 5.6300 | 5.9400 | 5.6100 | 5.9400 | 5.9400 | 142,500 |
| Nov 4, 2024 | 5.7400 | 5.9200 | 5.6150 | 5.6600 | 5.6600 | 326,700 |
| Nov 1, 2024 | 5.5600 | 5.7900 | 5.5600 | 5.7500 | 5.7500 | 159,900 |
| Oct 31, 2024 | 5.7300 | 5.7300 | 5.4600 | 5.5200 | 5.5200 | 348,200 |
| Oct 30, 2024 | 5.7000 | 5.9900 | 5.6500 | 5.7300 | 5.7300 | 272,600 |
| Oct 29, 2024 | 5.8300 | 5.8760 | 5.5300 | 5.6900 | 5.6900 | 310,200 |
| Oct 28, 2024 | 5.8500 | 6.0630 | 5.6600 | 5.8300 | 5.8300 | 229,500 |
| Oct 25, 2024 | 5.6700 | 5.9900 | 5.5950 | 5.7100 | 5.7100 | 423,200 |
| Oct 24, 2024 | 5.6400 | 5.7900 | 5.4600 | 5.5900 | 5.5900 | 236,600 |
| Oct 23, 2024 | 5.6300 | 5.7650 | 5.4600 | 5.6300 | 5.6300 | 149,900 |
| Oct 22, 2024 | 5.8100 | 5.8300 | 5.3550 | 5.7000 | 5.7000 | 636,200 |
| Oct 21, 2024 | 6.5000 | 6.5900 | 5.7400 | 5.8200 | 5.8200 | 467,400 |
| Oct 18, 2024 | 6.3700 | 6.6700 | 6.3400 | 6.6000 | 6.6000 | 192,900 |
| Oct 17, 2024 | 6.9700 | 6.9700 | 6.2550 | 6.3200 | 6.3200 | 286,200 |
| Oct 16, 2024 | 6.5200 | 7.0400 | 6.5200 | 7.0100 | 7.0100 | 219,800 |
| Oct 15, 2024 | 6.1200 | 6.7700 | 5.9600 | 6.6300 | 6.6300 | 727,500 |
| Oct 14, 2024 | 6.0600 | 6.2860 | 5.8200 | 6.1100 | 6.1100 | 227,700 |
| Oct 11, 2024 | 6.0400 | 6.1300 | 5.7600 | 6.0500 | 6.0500 | 583,700 |
| Oct 10, 2024 | 6.8100 | 6.8100 | 6.0200 | 6.0500 | 6.0500 | 346,300 |
| Oct 9, 2024 | 7.1200 | 7.2100 | 6.7500 | 6.9100 | 6.9100 | 133,400 |
| Oct 8, 2024 | 6.6000 | 7.2400 | 6.5600 | 7.0800 | 7.0800 | 1,174,300 |
| Oct 7, 2024 | 6.5900 | 6.8600 | 6.5500 | 6.5900 | 6.5900 | 104,200 |
| Oct 4, 2024 | 6.8200 | 6.9500 | 6.5300 | 6.5800 | 6.5800 | 179,100 |
| Oct 3, 2024 | 6.5800 | 6.7300 | 6.3100 | 6.7000 | 6.7000 | 236,600 |
| Oct 2, 2024 | 6.7700 | 6.8400 | 6.5110 | 6.6200 | 6.6200 | 203,800 |
| Oct 1, 2024 | 6.9600 | 6.9600 | 6.6000 | 6.7800 | 6.7800 | 153,900 |
| Sep 30, 2024 | 7.0100 | 7.2500 | 6.9000 | 6.9700 | 6.9700 | 166,700 |
| Sep 27, 2024 | 7.5700 | 7.5700 | 7.0100 | 7.0600 | 7.0600 | 185,100 |
| Sep 26, 2024 | 7.7000 | 7.7200 | 7.2200 | 7.2700 | 7.2700 | 145,600 |
| Sep 25, 2024 | 7.7200 | 7.9700 | 7.4500 | 7.5400 | 7.5400 | 118,100 |
| Sep 24, 2024 | 7.7200 | 7.7600 | 7.3000 | 7.6800 | 7.6800 | 173,400 |
| Sep 23, 2024 | 8.0100 | 8.0100 | 7.5550 | 7.6300 | 7.6300 | 182,700 |
| Sep 20, 2024 | 7.8900 | 7.9000 | 7.5000 | 7.8600 | 7.8600 | 337,700 |
| Sep 19, 2024 | 7.4200 | 8.1000 | 7.2200 | 8.0000 | 8.0000 | 205,700 |
| Sep 18, 2024 | 7.3900 | 7.6400 | 7.0900 | 7.1400 | 7.1400 | 349,300 |
| Sep 17, 2024 | 7.6700 | 7.7700 | 7.3050 | 7.3800 | 7.3800 | 434,500 |
| Sep 16, 2024 | 8.0200 | 8.0200 | 7.4100 | 7.5300 | 7.5300 | 165,700 |
| Sep 13, 2024 | 7.7300 | 8.1400 | 7.7200 | 7.9300 | 7.9300 | 372,300 |
| Sep 12, 2024 | 7.5000 | 7.7600 | 7.4000 | 7.7200 | 7.7200 | 245,200 |
| Sep 11, 2024 | 7.8100 | 7.9450 | 7.4700 | 7.4900 | 7.4900 | 170,500 |
| Sep 10, 2024 | 8.2300 | 8.2300 | 7.8200 | 7.8600 | 7.8600 | 128,300 |
| Sep 9, 2024 | 8.1600 | 8.4500 | 8.0000 | 8.2400 | 8.2400 | 171,300 |
| Sep 6, 2024 | 8.5100 | 8.6480 | 7.9500 | 8.1100 | 8.1100 | 151,200 |
| Sep 5, 2024 | 8.5800 | 8.7450 | 8.3400 | 8.5100 | 8.5100 | 138,800 |
| Sep 4, 2024 | 8.4200 | 8.5400 | 8.1700 | 8.5000 | 8.5000 | 150,400 |
| Sep 3, 2024 | 8.8000 | 8.9300 | 8.2400 | 8.4700 | 8.4700 | 172,800 |
| Aug 30, 2024 | 9.0400 | 9.0400 | 8.4250 | 8.9300 | 8.9300 | 150,300 |
| Aug 29, 2024 | 8.8700 | 9.3710 | 8.7200 | 9.0300 | 9.0300 | 222,600 |
| Aug 28, 2024 | 9.0200 | 9.2230 | 8.6250 | 8.7500 | 8.7500 | 151,200 |
| Aug 27, 2024 | 9.3400 | 9.4500 | 9.0500 | 9.1500 | 9.1500 | 79,200 |
| Aug 26, 2024 | 9.6400 | 9.6800 | 9.1550 | 9.4600 | 9.4600 | 156,400 |
| Aug 23, 2024 | 9.7000 | 10.0700 | 9.3900 | 9.5600 | 9.5600 | 297,000 |
| Aug 22, 2024 | 10.0700 | 10.1100 | 9.3800 | 9.4400 | 9.4400 | 336,000 |
| Aug 21, 2024 | 9.4100 | 10.3700 | 9.0900 | 9.9500 | 9.9500 | 364,600 |
| Aug 20, 2024 | 9.2800 | 9.8460 | 9.1800 | 9.3300 | 9.3300 | 228,800 |
| Aug 19, 2024 | 8.9300 | 9.5200 | 8.6200 | 9.2800 | 9.2800 | 416,600 |
| Aug 16, 2024 | 8.9100 | 9.0300 | 8.4100 | 8.8700 | 8.8700 | 243,000 |
| Aug 15, 2024 | 8.5200 | 9.0000 | 8.2000 | 8.9300 | 8.9300 | 471,800 |
| Aug 14, 2024 | 7.5500 | 8.5610 | 7.3600 | 8.3500 | 8.3500 | 569,300 |
| Aug 13, 2024 | 7.1600 | 7.3900 | 6.9100 | 7.2900 | 7.2900 | 206,600 |
| Aug 12, 2024 | 7.3700 | 7.4500 | 7.0850 | 7.1600 | 7.1600 | 121,300 |
| Aug 9, 2024 | 7.4700 | 7.6560 | 7.2100 | 7.3800 | 7.3800 | 121,800 |
| Aug 8, 2024 | 7.3600 | 7.6000 | 7.2000 | 7.4500 | 7.4500 | 117,600 |
| Aug 7, 2024 | 8.2100 | 8.2100 | 7.1600 | 7.1900 | 7.1900 | 144,400 |
| Aug 6, 2024 | 7.7700 | 8.1200 | 7.4100 | 7.9900 | 7.9900 | 179,200 |
| Aug 5, 2024 | 6.6200 | 7.9000 | 6.6200 | 7.7500 | 7.7500 | 343,400 |
| Aug 2, 2024 | 8.1800 | 8.3250 | 7.7600 | 7.8500 | 7.8500 | 187,900 |
| Aug 1, 2024 | 8.7400 | 8.9300 | 8.1600 | 8.6400 | 8.6400 | 389,000 |
| Jul 31, 2024 | 9.2400 | 9.3500 | 8.7200 | 8.9200 | 8.9200 | 211,700 |
| Jul 30, 2024 | 9.5800 | 9.8400 | 8.8000 | 9.1700 | 9.1700 | 313,000 |
| Jul 29, 2024 | 9.3400 | 9.6400 | 9.0500 | 9.5000 | 9.5000 | 340,800 |
| Jul 26, 2024 | 9.3700 | 9.6400 | 9.1200 | 9.2900 | 9.2900 | 251,000 |
| Jul 25, 2024 | 8.9400 | 9.2000 | 8.6200 | 9.0500 | 9.0500 | 270,500 |
| Jul 24, 2024 | 9.0000 | 9.4500 | 8.7900 | 8.8400 | 8.8400 | 268,100 |
| Jul 23, 2024 | 8.6600 | 9.3400 | 8.6100 | 9.2000 | 9.2000 | 279,600 |
| Jul 22, 2024 | 8.2700 | 8.7700 | 8.2600 | 8.7300 | 8.7300 | 280,600 |
| Jul 19, 2024 | 7.8100 | 8.3600 | 7.7500 | 8.2200 | 8.2200 | 234,900 |
| Jul 18, 2024 | 8.7900 | 9.1400 | 7.8000 | 7.8000 | 7.8000 | 297,300 |
| Jul 17, 2024 | 9.5200 | 9.7800 | 8.5200 | 8.9100 | 8.9100 | 416,400 |
| Jul 16, 2024 | 8.9200 | 10.2600 | 8.9200 | 9.6400 | 9.6400 | 1,272,500 |
| Jul 15, 2024 | 8.7500 | 9.3730 | 8.4400 | 8.5600 | 8.5600 | 777,300 |
| Jul 12, 2024 | 8.2500 | 8.7400 | 7.7500 | 7.9100 | 7.9100 | 455,200 |
| Jul 11, 2024 | 7.0200 | 8.8350 | 7.0200 | 8.1900 | 8.1900 | 1,079,900 |
| Jul 10, 2024 | 6.6300 | 7.0400 | 6.6300 | 7.0100 | 7.0100 | 205,500 |
| Jul 9, 2024 | 6.7200 | 6.8600 | 6.5500 | 6.6600 | 6.6600 | 274,800 |
| Jul 8, 2024 | 5.9000 | 6.7600 | 5.8800 | 6.7500 | 6.7500 | 686,900 |
| Jul 5, 2024 | 5.9800 | 5.9900 | 5.7700 | 5.8700 | 5.8700 | 331,400 |
| Jul 3, 2024 | 5.9000 | 6.2100 | 5.8700 | 5.9700 | 5.9700 | 354,700 |
| Jul 2, 2024 | 6.1800 | 6.3400 | 5.7350 | 5.9600 | 5.9600 | 663,700 |
| Jul 1, 2024 | 5.9400 | 6.3900 | 5.7500 | 6.2700 | 6.2700 | 1,017,300 |
| Jun 28, 2024 | 5.7700 | 6.0300 | 5.5400 | 5.6700 | 5.6700 | 4,378,100 |
| Jun 27, 2024 | 5.7000 | 6.0800 | 5.5400 | 5.7400 | 5.7400 | 626,900 |
| Jun 26, 2024 | 5.8000 | 5.8300 | 5.2100 | 5.7000 | 5.7000 | 939,000 |
| Jun 25, 2024 | 6.6000 | 6.6000 | 5.6100 | 5.8000 | 5.8000 | 2,067,000 |
| Jun 24, 2024 | 6.6700 | 6.7250 | 6.4300 | 6.6200 | 6.6200 | 666,800 |
| Jun 21, 2024 | 7.1500 | 7.3980 | 6.1100 | 6.4600 | 6.4600 | 2,992,700 |
| Jun 20, 2024 | 6.7200 | 6.9300 | 6.1900 | 6.3000 | 6.3000 | 507,900 |
| Jun 18, 2024 | 7.4400 | 7.4400 | 6.7000 | 6.8000 | 6.8000 | 357,900 |
| Jun 17, 2024 | 7.8100 | 8.0200 | 7.4500 | 7.4700 | 7.4700 | 114,300 |
| Jun 14, 2024 | 8.3100 | 8.4400 | 7.8100 | 7.9000 | 7.9000 | 98,000 |
| Jun 13, 2024 | 7.9400 | 8.7100 | 7.9300 | 8.5100 | 8.5100 | 238,800 |
| Jun 12, 2024 | 7.8300 | 7.9800 | 7.4700 | 7.9300 | 7.9300 | 167,200 |
| Jun 11, 2024 | 7.7500 | 7.9200 | 7.4000 | 7.5100 | 7.5100 | 203,200 |
| Jun 10, 2024 | 7.7000 | 7.9300 | 7.5200 | 7.8200 | 7.8200 | 394,600 |
| Jun 7, 2024 | 7.5900 | 8.5350 | 7.5900 | 8.0600 | 8.0600 | 178,400 |
| Jun 6, 2024 | 7.8000 | 8.2100 | 7.5000 | 7.7200 | 7.7200 | 101,000 |
| Jun 5, 2024 | 7.8300 | 7.8700 | 7.7100 | 7.7700 | 7.7700 | 100,600 |
| Jun 4, 2024 | 8.2500 | 8.3300 | 7.8500 | 7.8500 | 7.8500 | 127,900 |
| Jun 3, 2024 | 8.2500 | 8.5700 | 7.9500 | 8.2500 | 8.2500 | 170,500 |
| May 31, 2024 | 7.8300 | 8.3900 | 7.7850 | 8.2600 | 8.2600 | 153,000 |
| May 30, 2024 | 7.6100 | 7.8700 | 7.4400 | 7.6400 | 7.6400 | 282,300 |
| May 29, 2024 | 7.4100 | 7.6550 | 7.1600 | 7.5600 | 7.5600 | 200,800 |
| May 28, 2024 | 7.8500 | 7.9600 | 7.4000 | 7.5700 | 7.5700 | 300,200 |
| May 24, 2024 | 7.9500 | 8.0300 | 7.6800 | 7.7900 | 7.7900 | 119,500 |
| May 23, 2024 | 8.4200 | 8.4200 | 7.7200 | 7.8100 | 7.8100 | 164,400 |
| May 22, 2024 | 8.5100 | 8.5650 | 8.2700 | 8.3900 | 8.3900 | 128,700 |
| May 21, 2024 | 9.1100 | 9.1500 | 8.2900 | 8.5100 | 8.5100 | 437,600 |
| May 20, 2024 | 8.9900 | 9.2300 | 8.7100 | 9.1200 | 9.1200 | 210,400 |
Related Tickers
LXEO Lexeo Therapeutics, Inc.
3.2900
+1.54%
RGNX REGENXBIO Inc.
9.79
+10.12%
FHTX Foghorn Therapeutics Inc.
4.2100
-4.97%
RCKT Rocket Pharmaceuticals, Inc.
6.45
-0.77%
QURE uniQure N.V.
14.71
+7.37%
CYTK Cytokinetics, Incorporated
30.75
-0.81%
SRRK Scholar Rock Holding Corporation
30.16
-1.28%
ITOS iTeos Therapeutics, Inc.
8.41
+7.68%
EWTX Edgewise Therapeutics, Inc.
14.79
+0.07%
NKTR Nektar Therapeutics
0.6950
+1.46%