Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Solid Biosciences Inc (NQ: SLDB )

9.750 -0.640 (-6.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Jul 31, 2018 584.55 623.96 577.80 603.00 12,472 +27.00(+4.69%)
Jul 30, 2018 573.00 589.35 567.75 576.00 6,282 +3.60(+0.63%)
Jul 27, 2018 582.00 589.50 562.65 572.40 8,573 -8.85(-1.52%)
Jul 26, 2018 567.90 594.22 555.75 581.25 24,031 +12.90(+2.27%)
Jul 25, 2018 591.30 594.89 562.80 568.35 17,827 -20.25(-3.44%)
Jul 24, 2018 614.10 571.65 588.60 14,575 -13.95(-2.32%)
Jul 23, 2018 647.85 647.85 598.58 602.55 16,609 -44.10(-6.82%)
Jul 20, 2018 661.65 663.14 622.50 646.65 18,505 -15.00(-2.27%)
Jul 19, 2018 656.10 682.85 645.32 661.65 12,283 +2.70(+0.41%)
Jul 18, 2018 641.55 672.00 637.95 658.95 10,286 +14.10(+2.19%)
Jul 17, 2018 629.10 659.08 626.40 644.85 11,439 +16.80(+2.67%)
Jul 16, 2018 634.35 636.73 605.70 628.05 6,734 -7.20(-1.13%)
Jul 13, 2018 611.70 637.65 593.55 635.25 9,884 +20.40(+3.32%)
Jul 12, 2018 644.85 651.75 601.65 614.85 15,372 -18.15(-2.87%)
Jul 11, 2018 612.00 638.25 600.75 633.00 7,417 +17.40(+2.83%)
Jul 10, 2018 636.45 642.90 605.30 615.60 6,677 -20.55(-3.23%)
Jul 09, 2018 644.40 660.15 629.25 636.15 13,787 +2.25(+0.35%)
Jul 06, 2018 583.80 649.95 582.86 633.90 19,646 +49.65(+8.50%)
Jul 05, 2018 588.90 599.38 562.50 584.25 7,629 -3.90(-0.66%)
Jul 03, 2018 588.15 588.15 588.15 0 +42.90(+7.87%)
Jul 02, 2018 535.35 577.11 535.35 545.25 14,089 +10.80(+2.02%)
Jun 29, 2018 525.00 564.46 522.76 534.45 13,007 +13.20(+2.53%)
Jun 28, 2018 548.10 554.85 519.45 521.25 13,345 -25.35(-4.64%)
Jun 27, 2018 574.50 588.45 523.51 546.60 28,061 -26.85(-4.68%)
Jun 26, 2018 632.25 642.48 561.75 573.45 37,368 -73.80(-11.40%)
Jun 25, 2018 637.65 730.50 625.69 647.25 37,447 +16.20(+2.57%)
Jun 22, 2018 645.45 666.36 585.00 631.05 39,292 -4.05(-0.64%)
Jun 21, 2018 539.85 643.50 525.00 635.10 58,048 +100.05(+18.70%)
Jun 20, 2018 659.25 664.89 484.80 535.05 131,687 -109.95(-17.05%)
Jun 19, 2018 439.35 822.60 398.10 645.00 278,531 +204.30(+46.36%)
Jun 18, 2018 444.75 450.00 376.80 440.70 45,246 +43.20(+10.87%)
Jun 15, 2018 413.70 370.35 397.50 13,263 +27.15(+7.33%)
Jun 14, 2018 346.95 375.00 344.85 370.35 5,389 +24.60(+7.11%)
Jun 13, 2018 360.90 369.00 343.50 345.75 6,357 -15.45(-4.28%)
Jun 12, 2018 368.25 368.70 356.10 361.20 5,444 -5.55(-1.51%)
Jun 11, 2018 363.75 380.48 362.93 366.75 7,325 +5.85(+1.62%)
Jun 08, 2018 355.20 363.00 348.00 360.90 5,626 +5.40(+1.52%)
Jun 07, 2018 354.00 360.00 344.40 355.50 3,171 +1.50(+0.42%)
Jun 06, 2018 346.06 354.00 5,839 +0.30(+0.08%)
Jun 05, 2018 342.00 363.15 325.05 353.70 20,019 +12.00(+3.51%)
Jun 04, 2018 326.40 342.45 318.75 341.70 9,289 +16.20(+4.98%)
Jun 01, 2018 324.45 329.85 317.10 325.50 10,628 +1.80(+0.56%)
May 31, 2018 326.70 331.65 316.50 323.70 5,224 -1.05(-0.32%)
May 30, 2018 309.30 328.05 308.55 324.75 6,443 +19.20(+6.28%)
May 29, 2018 283.35 306.75 283.35 305.55 8,506 +21.30(+7.49%)
May 25, 2018 284.25 284.25 284.25 0 -3.45(-1.20%)
May 24, 2018 293.10 299.10 285.90 287.70 5,686 -6.75(-2.29%)
May 23, 2018 309.00 311.55 292.65 294.45 9,917 -14.55(-4.71%)
May 22, 2018 307.65 314.85 294.75 309.00 15,489 +1.50(+0.49%)
May 21, 2018 345.75 350.10 292.20 307.50 35,462 -20.85(-6.35%)
May 18, 2018 341.25 344.24 324.15 328.35 7,887 -12.30(-3.61%)
May 17, 2018 353.25 354.26 339.18 340.65 9,091 -11.85(-3.36%)
May 16, 2018 349.80 363.75 344.80 352.50 12,799 +4.95(+1.42%)
May 15, 2018 321.15 348.60 319.20 347.55 10,446 +22.95(+7.07%)
May 14, 2018 339.45 351.90 315.45 324.60 9,651 -12.30(-3.65%)
May 11, 2018 335.40 347.62 305.25 336.90 23,624 +0.45(+0.13%)
May 10, 2018 294.00 367.35 294.00 336.45 40,147 +34.65(+11.48%)
May 09, 2018 261.00 307.50 261.00 301.80 30,812 +43.35(+16.77%)
May 08, 2018 265.35 265.50 250.35 258.45 6,982 -8.55(-3.20%)
May 07, 2018 283.05 304.35 259.20 267.00 17,781 -16.05(-5.67%)
May 04, 2018 248.25 286.05 241.86 283.05 15,482 +41.55(+17.20%)
May 03, 2018 231.60 242.80 225.75 241.50 10,245 +9.15(+3.94%)
May 02, 2018 219.15 234.90 219.15 232.35 9,061 +12.45(+5.66%)
May 01, 2018 213.75 221.94 209.10 219.90 6,820 +5.10(+2.37%)
Apr 30, 2018 200.70 220.50 196.50 214.80 9,101 +13.95(+6.95%)
Apr 27, 2018 200.85 203.10 195.30 200.85 25,594 -0.45(-0.22%)
Apr 26, 2018 208.95 208.95 196.80 201.30 17,076 -7.35(-3.52%)
Apr 25, 2018 193.80 210.00 185.85 208.65 21,219 +13.95(+7.16%)
Apr 24, 2018 192.30 197.70 187.50 194.70 22,343 +2.70(+1.41%)
Apr 23, 2018 187.50 208.95 182.55 192.00 29,038 +4.80(+2.56%)
Apr 20, 2018 161.70 189.75 161.70 187.20 28,233 +24.45(+15.02%)
Apr 19, 2018 159.45 163.05 157.50 162.75 14,136 +1.65(+1.02%)
Apr 18, 2018 160.35 162.60 155.55 161.10 12,471 +2.70(+1.70%)
Apr 17, 2018 155.70 159.75 151.50 158.40 14,588 +3.75(+2.42%)
Apr 16, 2018 153.90 157.97 150.30 154.65 11,806 +1.65(+1.08%)
Apr 13, 2018 151.65 154.65 149.78 153.00 16,188 +1.95(+1.29%)
Apr 12, 2018 150.75 155.40 149.70 151.05 12,015 +0.30(+0.20%)
Apr 11, 2018 149.85 156.38 142.95 150.75 17,691 +1.20(+0.80%)
Apr 10, 2018 148.95 151.50 142.50 149.55 21,161 +1.80(+1.22%)
Apr 09, 2018 144.00 156.90 138.30 147.75 27,811 +4.65(+3.25%)
Apr 06, 2018 142.80 145.05 138.75 143.10 9,572 -0.60(-0.42%)
Apr 05, 2018 136.05 145.50 128.70 143.70 30,029 +8.70(+6.44%)
Apr 04, 2018 119.85 135.60 117.45 135.00 16,035 +13.50(+11.11%)
Apr 03, 2018 110.85 123.00 107.92 121.50 16,597 +11.55(+10.50%)
Apr 02, 2018 112.50 112.50 102.61 109.95 21,226 -2.55(-2.27%)
Mar 29, 2018 112.50 112.50 112.50 0 +4.65(+4.31%)
Mar 28, 2018 120.90 120.90 106.20 107.85 23,649 -12.75(-10.57%)
Mar 27, 2018 127.65 127.80 120.00 120.60 12,050 -6.90(-5.41%)
Mar 26, 2018 136.50 136.50 125.10 127.50 60,175 -6.90(-5.13%)
Mar 23, 2018 124.05 136.50 122.25 134.40 35,261 +10.50(+8.47%)
Mar 22, 2018 126.30 126.30 119.25 123.90 25,664 -3.45(-2.71%)
Mar 21, 2018 125.55 129.38 124.50 127.35 25,967 +1.50(+1.19%)
Mar 20, 2018 137.85 140.81 123.75 125.85 42,859 -11.70(-8.51%)
Mar 19, 2018 143.25 144.75 136.50 137.55 23,748 -6.00(-4.18%)
Mar 16, 2018 141.75 146.85 135.15 143.55 135,823 +3.75(+2.68%)
Mar 15, 2018 159.00 168.60 134.25 139.80 360,404 -254.85(-64.58%)
Mar 14, 2018 397.80 412.50 386.25 394.65 23,040 -1.95(-0.49%)
Mar 13, 2018 422.25 429.90 390.90 396.60 9,997 -14.55(-3.54%)
Mar 12, 2018 423.00 432.13 405.15 411.15 15,975 -11.70(-2.77%)
Mar 09, 2018 412.50 441.75 399.50 422.85 8,740 +9.15(+2.21%)
Mar 08, 2018 435.60 446.25 390.00 413.70 7,905 -21.45(-4.93%)
Mar 07, 2018 421.20 435.15 8,288 -23.10(-5.04%)
Mar 06, 2018 471.75 493.35 450.68 458.25 10,382 -10.35(-2.21%)
Mar 05, 2018 494.85 494.85 446.40 468.60 12,502 -28.95(-5.82%)
Mar 02, 2018 453.30 506.10 450.00 497.55 11,711 +41.55(+9.11%)
Mar 01, 2018 432.60 471.15 415.73 456.00 10,685 +21.00(+4.83%)
Feb 28, 2018 439.50 448.50 432.75 435.00 9,282 -8.55(-1.93%)
Feb 27, 2018 445.35 447.00 432.75 443.55 11,071 -5.85(-1.30%)
Feb 26, 2018 448.20 467.52 444.75 449.40 5,674 +6.00(+1.35%)
Feb 23, 2018 411.15 447.00 376.51 443.40 11,882 +30.90(+7.49%)
Feb 22, 2018 397.50 425.54 392.32 412.50 7,910 +20.70(+5.28%)
Feb 21, 2018 367.95 397.20 360.62 391.80 17,301 +33.90(+9.47%)
Feb 20, 2018 364.80 372.45 337.50 357.90 9,366 -16.05(-4.29%)
Feb 16, 2018 373.95 373.95 373.95 0 -20.10(-5.10%)
Feb 15, 2018 393.75 397.50 393.75 394.05 7,932 +0.60(+0.15%)
Feb 14, 2018 402.00 390.00 393.45 3,619 +3.45(+0.88%)
Feb 13, 2018 383.10 400.50 383.10 390.00 6,679 -0.15(-0.04%)
Feb 12, 2018 383.70 401.55 380.40 390.15 9,631 +5.25(+1.36%)
Feb 09, 2018 398.25 413.73 379.65 384.90 5,484 -10.35(-2.62%)
Feb 08, 2018 390.60 407.48 380.64 395.25 12,898 +3.15(+0.80%)
Feb 07, 2018 395.40 395.40 387.90 392.10 9,530 -5.40(-1.36%)
Feb 06, 2018 390.75 418.35 378.15 397.50 6,922 -5.18(-1.29%)
Feb 05, 2018 432.30 432.38 386.77 402.68 17,565 -32.32(-7.43%)
Feb 02, 2018 411.15 430.05 393.31 435.00 20,149 +25.35(+6.19%)
Feb 01, 2018 385.50 420.00 381.07 409.65 22,509 +25.35(+6.60%)
Jan 31, 2018 342.90 412.49 329.51 384.30 44,605 +46.80(+13.87%)
Jan 30, 2018 340.05 352.20 322.50 337.50 45,771 -18.00(-5.06%)
Jan 29, 2018 339.30 358.05 326.25 355.50 19,385 +16.20(+4.77%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.