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 )

8.980 +0.440 (+5.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 14.82 15.05 12.89 13.32 871,557 -0.93(-6.53%)
Mar 27, 2024 13.73 14.99 13.14 14.25 281,364 +0.68(+5.01%)
Mar 26, 2024 13.74 14.18 13.49 13.57 232,195 -0.01(-0.07%)
Mar 25, 2024 13.62 14.44 13.25 13.58 255,284 -0.17(-1.24%)
Mar 22, 2024 13.39 14.40 12.85 13.75 422,585 +1.13(+8.95%)
Mar 21, 2024 13.38 13.60 11.65 12.62 379,192 -0.65(-4.90%)
Mar 20, 2024 14.78 14.89 12.98 13.27 398,830 -1.48(-10.03%)
Mar 19, 2024 13.23 14.77 12.93 14.75 430,264 +1.39(+10.40%)
Mar 18, 2024 13.33 13.66 12.80 13.36 445,680 +0.28(+2.14%)
Mar 15, 2024 12.90 13.68 12.65 13.08 1,117,058 +0.80(+6.51%)
Mar 14, 2024 13.68 14.48 11.80 12.28 450,904 +0.05(+0.41%)
Mar 13, 2024 10.68 12.28 8.600 12.23 540,147 +0.83(+7.28%)
Mar 12, 2024 11.53 11.95 11.22 11.40 190,029 -0.01(-0.09%)
Mar 11, 2024 10.78 12.20 10.77 11.41 305,384 +0.27(+2.42%)
Mar 08, 2024 10.27 11.99 10.27 11.14 501,726 +0.98(+9.65%)
Mar 07, 2024 9.560 10.26 9.430 10.16 201,333 +0.74(+7.86%)
Mar 06, 2024 9.720 9.880 9.110 9.420 107,165 -0.08(-0.84%)
Mar 05, 2024 9.570 9.961 9.500 9.500 90,375 -0.19(-1.96%)
Mar 04, 2024 9.850 9.900 9.430 9.690 141,489 -0.08(-0.82%)
Mar 01, 2024 9.530 10.10 9.320 9.770 129,513 +0.38(+4.05%)
Feb 29, 2024 9.680 9.790 9.250 9.390 79,153 -0.06(-0.63%)
Feb 28, 2024 10.02 10.30 9.150 9.450 150,070 -0.63(-6.25%)
Feb 27, 2024 9.730 10.16 9.710 10.08 131,031 +0.58(+6.11%)
Feb 26, 2024 10.05 10.12 9.300 9.500 139,549 -0.51(-5.09%)
Feb 23, 2024 9.620 10.21 9.166 10.01 138,619 +0.50(+5.26%)
Feb 22, 2024 9.980 10.19 9.510 9.510 68,474 -0.53(-5.28%)
Feb 21, 2024 10.03 10.14 9.130 10.04 158,865 -0.06(-0.59%)
Feb 20, 2024 10.04 10.40 9.530 10.10 135,194 +0.08(+0.80%)
Feb 16, 2024 9.960 10.41 9.840 10.02 279,333 +0.19(+1.93%)
Feb 15, 2024 9.220 10.01 9.160 9.830 214,112 +0.68(+7.43%)
Feb 14, 2024 8.000 9.400 7.790 9.150 687,059 +1.30(+16.56%)
Feb 13, 2024 7.850 7.990 7.500 7.850 152,078 -0.22(-2.73%)
Feb 12, 2024 7.790 8.185 7.600 8.070 133,668 +0.29(+3.73%)
Feb 09, 2024 7.250 7.800 7.180 7.780 180,483 +0.54(+7.46%)
Feb 08, 2024 7.670 7.710 6.960 7.240 348,647 -0.01(-0.14%)
Feb 07, 2024 7.430 7.865 7.120 7.250 207,103 -0.18(-2.42%)
Feb 06, 2024 6.780 7.430 6.755 7.430 172,956 +0.66(+9.75%)
Feb 05, 2024 6.850 7.000 6.540 6.770 123,771 -0.25(-3.56%)
Feb 02, 2024 6.800 7.210 6.570 7.020 189,199 -0.07(-0.99%)
Feb 01, 2024 6.900 7.180 5.400 7.090 779,474 +0.20(+2.90%)
Jan 31, 2024 7.990 8.100 6.550 6.890 454,719 -1.19(-14.73%)
Jan 30, 2024 7.940 8.130 7.768 8.080 395,561 +0.12(+1.51%)
Jan 29, 2024 7.990 8.240 7.805 7.960 193,053 -0.02(-0.25%)
Jan 26, 2024 8.150 8.300 7.760 7.980 153,871 -0.12(-1.48%)
Jan 25, 2024 7.770 8.190 7.714 8.100 190,840 +0.33(+4.25%)
Jan 24, 2024 7.840 7.950 7.500 7.770 106,314 -0.03(-0.38%)
Jan 23, 2024 7.920 8.200 7.450 7.800 334,837 -0.06(-0.76%)
Jan 22, 2024 7.800 8.200 7.260 7.860 247,788 -0.24(-2.96%)
Jan 19, 2024 7.500 8.250 7.120 8.100 242,837 +0.59(+7.86%)
Jan 18, 2024 8.470 8.480 7.180 7.510 388,617 -0.55(-6.82%)
Jan 17, 2024 7.900 9.050 7.850 8.060 750,356 +0.06(+0.75%)
Jan 16, 2024 8.290 8.390 7.800 8.000 351,776 +0.29(+3.76%)
Jan 12, 2024 7.890 8.060 7.180 7.710 226,547 +0.01(+0.13%)
Jan 11, 2024 7.940 8.050 7.400 7.700 109,823 -0.39(-4.82%)
Jan 10, 2024 8.200 8.490 7.621 8.090 279,633 +0.04(+0.50%)
Jan 09, 2024 5.850 8.400 5.850 8.050 1,215,096 +2.10(+35.29%)
Jan 08, 2024 6.180 9.040 5.830 5.950 4,533,243 +0.42(+7.59%)
Jan 05, 2024 5.500 5.690 5.210 5.530 54,295 +0.02(+0.36%)
Jan 04, 2024 5.290 5.960 5.200 5.510 84,696 -0.25(-4.34%)
Jan 03, 2024 6.130 6.130 5.500 5.760 77,583 -0.49(-7.84%)
Jan 02, 2024 6.000 6.480 5.730 6.250 80,801 +0.11(+1.79%)
Dec 29, 2023 6.780 6.780 6.100 6.140 73,647 -0.59(-8.77%)
Dec 28, 2023 6.560 6.890 6.400 6.730 68,466 +0.21(+3.22%)
Dec 27, 2023 6.200 7.190 6.145 6.520 145,751 +0.34(+5.50%)
Dec 26, 2023 5.410 6.210 5.410 6.180 150,140 +0.80(+14.87%)
Dec 22, 2023 4.970 5.640 4.810 5.380 92,994 +0.43(+8.69%)
Dec 21, 2023 5.050 5.195 4.805 4.950 46,740 +0.01(+0.20%)
Dec 20, 2023 5.260 5.690 4.900 4.940 138,413 -0.42(-7.84%)
Dec 19, 2023 5.050 5.480 5.000 5.360 85,590 +0.42(+8.50%)
Dec 18, 2023 5.190 5.250 4.910 4.940 55,485 -0.25(-4.82%)
Dec 15, 2023 4.830 5.240 4.620 5.190 232,448 +0.25(+5.06%)
Dec 14, 2023 4.440 5.100 4.330 4.940 122,329 +0.61(+14.09%)
Dec 13, 2023 4.050 4.564 3.830 4.330 218,829 +0.30(+7.44%)
Dec 12, 2023 4.140 4.240 3.800 4.030 204,635 -0.10(-2.42%)
Dec 11, 2023 5.070 5.080 4.050 4.130 414,287 -0.93(-18.38%)
Dec 08, 2023 5.120 5.600 4.910 5.060 1,106,046 -0.70(-12.15%)
Dec 07, 2023 3.590 6.440 3.581 5.760 12,274,245 +2.34(+68.42%)
Dec 06, 2023 3.760 3.760 3.350 3.420 46,229 -0.33(-8.80%)
Dec 05, 2023 3.310 3.800 3.111 3.750 70,022 +0.31(+9.01%)
Dec 04, 2023 2.770 3.550 2.700 3.440 158,920 +0.43(+14.29%)
Dec 01, 2023 2.850 3.070 2.820 3.010 61,267 +0.19(+6.74%)
Nov 30, 2023 2.710 2.960 2.710 2.820 35,666 +0.11(+4.06%)
Nov 29, 2023 2.810 2.815 2.710 2.710 29,665 -0.11(-3.90%)
Nov 28, 2023 3.010 3.010 2.770 2.820 47,440 -0.26(-8.44%)
Nov 27, 2023 2.790 3.170 2.630 3.080 129,248 +0.30(+10.79%)
Nov 24, 2023 2.690 2.835 2.631 2.780 70,001 +0.16(+6.11%)
Nov 22, 2023 2.440 2.690 2.440 2.620 64,277 +0.22(+9.17%)
Nov 21, 2023 2.390 2.470 2.317 2.400 59,137 +0.02(+0.84%)
Nov 20, 2023 2.480 2.520 2.346 2.380 62,090 -0.19(-7.39%)
Nov 17, 2023 2.660 2.689 2.210 2.570 383,933 -0.15(-5.51%)
Nov 16, 2023 2.670 2.850 2.600 2.720 710,229 -0.00(-0.18%)
Nov 15, 2023 2.490 3.060 2.450 2.725 12,907,745 +0.60(+27.93%)
Nov 14, 2023 2.160 2.300 2.095 2.130 443,407 -0.03(-1.39%)
Nov 13, 2023 2.210 2.370 2.000 2.160 111,217 -0.05(-2.26%)
Nov 10, 2023 2.150 2.450 2.050 2.210 18,296 +0.08(+3.76%)
Nov 09, 2023 2.750 2.750 2.100 2.130 30,539 -0.66(-23.66%)
Nov 08, 2023 2.840 2.850 2.760 2.790 5,899 -0.01(-0.36%)
Nov 07, 2023 2.770 2.805 2.660 2.800 17,610 +0.05(+1.82%)
Nov 06, 2023 2.800 2.840 2.750 2.750 10,333 -0.09(-3.17%)
Nov 03, 2023 3.040 3.070 2.800 2.840 29,683 -0.10(-3.40%)
Nov 02, 2023 2.350 3.110 2.335 2.940 108,629 +0.59(+25.11%)
Nov 01, 2023 2.335 2.490 2.255 2.350 28,891 +0.12(+5.38%)
Oct 31, 2023 2.070 2.330 2.070 2.230 16,748 +0.16(+7.73%)
Oct 30, 2023 1.810 2.190 1.810 2.070 51,309 +0.18(+9.52%)
Oct 27, 2023 1.950 1.950 1.850 1.890 71,677 -0.11(-5.50%)
Oct 26, 2023 2.040 2.180 1.980 2.000 21,391 -0.05(-2.44%)
Oct 25, 2023 2.060 2.090 1.991 2.050 66,988 -0.09(-4.21%)
Oct 24, 2023 2.120 2.200 2.050 2.140 78,536 +0.01(+0.47%)
Oct 23, 2023 2.150 2.169 2.075 2.130 62,340 +0.03(+1.43%)
Oct 20, 2023 2.110 2.240 2.100 2.100 30,741 -0.05(-2.33%)
Oct 19, 2023 2.160 2.380 2.110 2.150 212,756 +0.00(+0.00%)
Oct 18, 2023 2.130 2.340 2.130 2.150 57,198 -0.09(-4.02%)
Oct 17, 2023 2.090 2.488 2.070 2.240 103,572 +0.16(+7.69%)
Oct 16, 2023 2.270 2.260 2.040 2.080 60,093 -0.08(-3.70%)
Oct 13, 2023 2.225 2.290 2.101 2.160 18,334 -0.01(-0.46%)
Oct 12, 2023 2.310 2.380 2.152 2.170 18,187 -0.13(-5.65%)
Oct 11, 2023 2.440 2.440 2.300 2.300 27,572 -0.09(-3.77%)
Oct 10, 2023 2.350 2.440 2.345 2.390 24,288 +0.07(+3.02%)
Oct 09, 2023 2.440 2.440 2.310 2.320 5,819 -0.10(-4.13%)
Oct 06, 2023 2.320 2.430 2.302 2.420 9,681 +0.10(+4.31%)
Oct 05, 2023 2.380 2.460 2.290 2.320 20,787 -0.03(-1.28%)
Oct 04, 2023 2.470 2.490 2.350 2.350 15,532 -0.03(-1.26%)
Oct 03, 2023 2.410 2.500 2.350 2.380 23,594 -0.07(-2.86%)
Oct 02, 2023 2.400 2.680 2.400 2.450 16,894 -0.07(-2.78%)
Sep 29, 2023 2.590 2.750 2.420 2.520 37,365 +0.03(+1.20%)
Sep 28, 2023 2.430 2.783 2.420 2.490 17,126 -0.01(-0.40%)
Sep 27, 2023 2.550 2.640 2.500 2.500 38,887 -0.10(-3.85%)
Sep 26, 2023 2.750 2.770 2.500 2.600 34,327 -0.15(-5.45%)
Sep 25, 2023 2.740 2.810 2.750 2.750 14,168 -0.01(-0.36%)
Sep 22, 2023 2.870 2.870 2.710 2.760 11,131 +0.02(+0.73%)
Sep 21, 2023 2.850 2.850 2.710 2.740 11,281 -0.11(-3.86%)
Sep 20, 2023 2.950 2.950 2.830 2.850 5,314 -0.03(-1.04%)
Sep 19, 2023 3.000 3.000 2.880 2.880 8,535 -0.12(-4.00%)
Sep 18, 2023 3.100 3.240 2.970 3.000 18,687 -0.12(-3.85%)
Sep 15, 2023 3.250 3.263 3.000 3.120 50,882 -0.14(-4.29%)
Sep 14, 2023 3.400 3.414 3.250 3.260 5,643 -0.05(-1.51%)
Sep 13, 2023 3.340 3.406 3.250 3.310 10,576 -0.04(-1.19%)
Sep 12, 2023 3.331 3.470 3.285 3.350 18,870 +0.04(+1.21%)
Sep 11, 2023 3.350 3.480 3.220 3.310 25,733 +0.10(+3.12%)
Sep 08, 2023 3.390 3.400 3.210 3.210 27,512 -0.14(-4.18%)
Sep 07, 2023 3.390 3.520 3.350 3.350 33,284 -0.09(-2.62%)
Sep 06, 2023 3.550 3.575 3.440 3.440 12,926 -0.11(-3.10%)
Sep 05, 2023 3.600 3.620 3.550 3.550 6,276 -0.07(-1.93%)
Sep 01, 2023 3.620 3.620 3.540 3.620 11,049 +0.01(+0.28%)
Aug 31, 2023 3.590 3.610 3.510 3.610 15,855 -0.02(-0.55%)
Aug 30, 2023 3.650 3.721 3.570 3.630 37,341 -0.06(-1.63%)
Aug 29, 2023 3.660 3.778 3.600 3.690 10,948 -0.01(-0.27%)
Aug 28, 2023 3.740 3.750 3.700 3.700 4,653 -0.05(-1.33%)
Aug 25, 2023 3.730 3.780 3.730 3.750 7,603 +0.01(+0.27%)
Aug 24, 2023 3.710 3.770 3.710 3.740 4,772 +0.02(+0.54%)
Aug 23, 2023 3.740 3.800 3.720 3.720 2,834 +0.03(+0.81%)
Aug 22, 2023 3.700 3.790 3.670 3.690 8,404 -0.08(-2.12%)
Aug 21, 2023 3.700 3.790 3.641 3.770 6,408 +0.01(+0.27%)
Aug 18, 2023 3.640 3.930 3.640 3.760 20,638 +0.05(+1.35%)
Aug 17, 2023 3.730 3.730 3.585 3.710 13,278 -0.05(-1.33%)
Aug 16, 2023 3.770 3.820 3.647 3.760 10,923 +0.00(+0.13%)
Aug 15, 2023 3.790 3.789 3.660 3.755 10,106 -0.10(-2.47%)
Aug 14, 2023 3.690 3.850 3.685 3.850 8,046 +0.05(+1.32%)
Aug 11, 2023 3.850 3.850 3.700 3.800 3,115 -0.01(-0.26%)
Aug 10, 2023 3.755 3.818 3.755 3.810 2,405 +0.08(+2.14%)
Aug 09, 2023 3.720 3.800 3.720 3.730 20,216 -0.11(-2.86%)
Aug 08, 2023 3.790 3.840 3.665 3.840 10,287 +0.10(+2.67%)
Aug 07, 2023 3.790 3.910 3.700 3.740 18,681 -0.01(-0.27%)
Aug 04, 2023 3.875 3.875 3.750 3.750 55,922 -0.13(-3.35%)
Aug 03, 2023 4.010 4.035 3.830 3.880 8,532 -0.12(-3.00%)
Aug 02, 2023 4.110 4.110 3.940 4.000 8,992 -0.13(-3.15%)
Aug 01, 2023 4.250 4.262 4.050 4.130 13,048 -0.18(-4.18%)
Jul 31, 2023 4.380 4.380 4.270 4.310 14,159 -0.07(-1.60%)
Jul 28, 2023 4.410 4.430 4.380 4.380 4,408 +0.03(+0.69%)
Jul 27, 2023 4.430 4.530 4.350 4.350 14,022 -0.19(-4.19%)
Jul 26, 2023 4.570 4.633 4.510 4.540 7,536 -0.02(-0.44%)
Jul 25, 2023 4.500 4.670 4.475 4.560 8,379 +0.04(+0.88%)
Jul 24, 2023 4.710 4.710 4.410 4.520 10,409 -0.22(-4.64%)
Jul 21, 2023 4.790 4.791 4.700 4.740 6,642 +0.00(+0.00%)
Jul 20, 2023 4.680 4.900 4.680 4.740 9,280 +0.06(+1.28%)
Jul 19, 2023 4.720 4.720 4.620 4.680 6,665 +0.01(+0.21%)
Jul 18, 2023 4.820 4.860 4.605 4.670 19,096 -0.15(-3.11%)
Jul 17, 2023 4.910 5.055 4.784 4.820 20,547 -0.09(-1.83%)
Jul 14, 2023 5.070 5.090 4.900 4.910 5,929 -0.19(-3.72%)
Jul 13, 2023 5.060 5.130 5.000 5.100 12,409 +0.05(+0.99%)
Jul 12, 2023 5.180 5.180 4.970 5.050 6,970 -0.12(-2.32%)
Jul 11, 2023 5.140 5.260 5.040 5.170 11,836 -0.09(-1.71%)
Jul 10, 2023 5.260 5.300 5.250 5.260 4,235 -0.01(-0.19%)
Jul 07, 2023 5.340 5.340 5.210 5.270 5,851 -0.02(-0.38%)
Jul 06, 2023 5.350 5.429 5.270 5.290 5,299 +0.01(+0.19%)
Jul 05, 2023 5.290 5.350 5.240 5.280 3,188 +0.06(+1.15%)
Jul 03, 2023 5.260 5.330 5.210 5.220 5,880 -0.02(-0.38%)
Jun 30, 2023 5.200 5.250 5.116 5.240 6,920 +0.06(+1.16%)
Jun 29, 2023 5.120 5.218 5.110 5.180 9,534 +0.03(+0.58%)
Jun 28, 2023 5.150 5.150 5.130 5.150 13,586 -0.08(-1.53%)
Jun 27, 2023 5.200 5.250 5.165 5.230 14,424 -0.03(-0.57%)
Jun 26, 2023 5.400 5.400 5.220 5.260 17,719 -0.23(-4.19%)
Jun 23, 2023 5.520 5.540 5.320 5.490 28,667 -0.03(-0.54%)
Jun 22, 2023 5.900 6.000 5.420 5.520 41,297 -0.60(-9.80%)
Jun 21, 2023 6.140 6.240 5.910 6.120 55,104 -0.71(-10.33%)
Jun 20, 2023 6.870 6.900 6.240 6.825 18,827 -0.18(-2.64%)
Jun 16, 2023 6.260 7.010 6.020 7.010 85,744 +0.75(+11.98%)
Jun 15, 2023 6.110 6.260 6.003 6.260 9,498 +0.85(+15.71%)
May 08, 2023 5.380 5.490 5.177 5.410 10,998 +0.06(+1.12%)
May 05, 2023 5.340 5.450 5.300 5.350 6,476 +0.01(+0.19%)
May 04, 2023 5.400 5.470 5.340 5.340 16,673 +0.04(+0.75%)
May 03, 2023 4.850 5.385 4.850 5.300 25,227 +0.06(+1.15%)
May 02, 2023 5.290 5.365 5.119 5.240 15,975 -0.05(-0.95%)
May 01, 2023 4.950 5.370 4.750 5.290 19,659 +0.41(+8.40%)
Apr 28, 2023 4.992 4.992 4.880 4.880 3,129 +0.03(+0.62%)
Apr 27, 2023 4.620 4.960 4.620 4.850 22,009 +0.15(+3.19%)
Apr 26, 2023 4.550 4.730 4.550 4.700 5,780 +0.14(+3.07%)
Apr 25, 2023 4.830 4.830 4.430 4.560 24,712 -0.25(-5.20%)
Apr 24, 2023 4.860 4.960 4.600 4.810 23,154 -0.05(-1.03%)
Apr 21, 2023 5.010 5.010 4.860 4.860 17,828 -0.08(-1.62%)
Apr 20, 2023 4.860 5.000 4.800 4.940 254,611 +0.11(+2.28%)
Apr 19, 2023 4.900 4.900 4.750 4.830 38,982 -0.12(-2.42%)
Apr 18, 2023 5.050 5.090 4.760 4.950 27,766 -0.09(-1.79%)
Apr 17, 2023 5.020 5.255 4.890 5.040 22,141 -0.03(-0.59%)
Apr 14, 2023 5.420 5.420 5.060 5.070 8,857 -0.28(-5.23%)
Apr 13, 2023 5.210 5.485 5.210 5.350 22,353 +0.11(+2.20%)
Apr 12, 2023 4.880 5.270 4.760 5.235 14,064 +0.41(+8.39%)
Apr 11, 2023 4.700 5.100 4.580 4.830 19,374 +0.07(+1.47%)
Apr 10, 2023 4.640 4.830 4.524 4.760 13,293 -0.02(-0.42%)
Apr 06, 2023 4.680 4.800 4.500 4.780 36,295 +0.12(+2.58%)
Apr 05, 2023 4.745 4.780 4.500 4.660 25,150 -0.09(-1.89%)
Apr 04, 2023 4.770 4.810 4.720 4.750 20,077 -0.02(-0.42%)
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.