XNAS
Datos históricos de Solid Biosciences Inc.
Solid Biosciences Inc. · SLDB
$7.09
▲ +0.02 (+0.29%)
Última operación · 10/10/2026, 18:28:11 UTC
- Variación en el periodo
- +15.27%
- Máximo
- US$11.45
- 6 de julio de 2026
- Mínimo
- US$3.79
- 7 de noviembre de 2025
- Volumen medio diario
- 1.28 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 6.81 | 7.05 | 6.76 | 6.87 | +0.73% | 726,812.378 |
| 8 oct 2026 | 6.75 | 6.88 | 6.64 | 6.82 | −0.44% | 1.31 M |
| 7 oct 2026 | 6.76 | 6.98 | 6.69 | 6.85 | −1.01% | 744,708.138 |
| 6 oct 2026 | 7.11 | 7.11 | 6.65 | 6.92 | −1.98% | 1.19 M |
| 5 oct 2026 | 6.88 | 7.21 | 6.77 | 7.06 | +3.07% | 1.37 M |
| 2 oct 2026 | 7.14 | 7.26 | 6.78 | 6.85 | −1.86% | 1.2 M |
| 1 oct 2026 | 7.14 | 7.25 | 6.91 | 6.98 | −3.46% | 1.58 M |
| 30 sep 2026 | 7.24 | 7.54 | 7.16 | 7.23 | +0.98% | 1.71 M |
| 29 sep 2026 | 7.26 | 7.33 | 6.90 | 7.16 | −1.65% | 1.39 M |
| 28 sep 2026 | 7.14 | 7.35 | 7.10 | 7.28 | −0.14% | 1.41 M |
| 25 sep 2026 | 7.53 | 7.54 | 7.15 | 7.29 | −2.54% | 1.42 M |
| 24 sep 2026 | 7.95 | 8.00 | 7.35 | 7.48 | −6.73% | 1.35 M |
| 23 sep 2026 | 8.89 | 8.91 | 8.00 | 8.02 | −10.09% | 1.09 M |
| 22 sep 2026 | 8.67 | 8.96 | 8.56 | 8.92 | +4.45% | 1.31 M |
| 21 sep 2026 | 9.03 | 9.03 | 8.53 | 8.54 | −4.15% | 1.17 M |
| 18 sep 2026 | 8.87 | 8.97 | 8.64 | 8.91 | +0.45% | 4.09 M |
| 17 sep 2026 | 8.94 | 8.97 | 8.60 | 8.87 | +1.72% | 1.19 M |
| 16 sep 2026 | 8.62 | 8.76 | 8.27 | 8.72 | +4.18% | 2.26 M |
| 15 sep 2026 | 8.69 | 8.69 | 8.16 | 8.37 | −4.23% | 1.51 M |
| 14 sep 2026 | 8.82 | 9.11 | 8.71 | 8.74 | +0.46% | 1.03 M |
| 11 sep 2026 | 9.21 | 9.37 | 8.66 | 8.70 | −4.08% | 1.11 M |
| 10 sep 2026 | 9.36 | 9.36 | 9.01 | 9.07 | −4.93% | 855,917.724 |
| 9 sep 2026 | 9.77 | 9.95 | 9.53 | 9.54 | −3.93% | 646,346.874 |
| 8 sep 2026 | 10.00 | 10.09 | 9.58 | 9.93 | −3.12% | 742,815.814 |
| 4 sep 2026 | 10.20 | 10.48 | 10.20 | 10.25 | −1.63% | 495,327.942 |
| 3 sep 2026 | 10.30 | 10.46 | 10.05 | 10.42 | +1.31% | 728,483.313 |
| 2 sep 2026 | 9.92 | 10.44 | 9.75 | 10.29 | +4.10% | 894,270.61 |
| 1 sep 2026 | 9.44 | 9.95 | 9.37 | 9.88 | +3.13% | 803,305.175 |
| 31 ago 2026 | 9.73 | 9.73 | 9.37 | 9.58 | −1.94% | 686,620.231 |
| 28 ago 2026 | 10.02 | 10.10 | 9.72 | 9.77 | −3.55% | 621,524.738 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.