Solid Biosciences LLC

SLDB
🏛️ 美国 →
5.97
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 1.78 1.80 1.72 1.75 0.9M
2021-12-30 1.73 1.88 1.71 1.78 0.9M
2021-12-29 1.78 1.79 1.71 1.73 0.6M
2021-12-28 1.82 1.90 1.74 1.75 0.6M
2021-12-27 1.93 1.93 1.81 1.84 0.6M
2021-12-23 1.92 1.97 1.89 1.91 0.6M
2021-12-22 2.00 2.00 1.91 1.93 0.5M
2021-12-21 1.97 2.01 1.93 1.97 0.4M
2021-12-20 1.92 2.00 1.88 1.96 0.5M
2021-12-17 1.87 2.03 1.83 1.97 2.2M
2021-12-16 1.86 2.00 1.83 1.88 1.0M
2021-12-15 1.78 1.88 1.69 1.85 0.7M
2021-12-14 1.77 1.80 1.73 1.77 0.4M
2021-12-13 1.73 1.80 1.71 1.78 0.6M
2021-12-10 1.83 1.83 1.72 1.76 2.6M
2021-12-09 1.86 1.94 1.81 1.82 2.2M
2021-12-08 2.00 2.05 1.77 1.87 7.8M
2021-12-07 1.85 1.96 1.85 1.95 2.4M
2021-12-06 1.69 1.77 1.59 1.76 3.4M
2021-12-03 1.81 1.83 1.69 1.69 3.0M
2021-12-02 1.76 1.79 1.69 1.77 3.4M
2021-12-01 1.81 1.86 1.70 1.70 1.6M
2021-11-30 1.82 1.84 1.68 1.75 2.7M
2021-11-29 1.90 1.93 1.82 1.82 1.8M
2021-11-26 2.01 2.01 1.85 1.88 1.3M
2021-11-24 1.94 2.06 1.88 2.05 2.2M
2021-11-23 1.89 1.99 1.84 1.97 3.4M
2021-11-22 1.99 1.99 1.85 1.88 1.7M
2021-11-19 2.00 2.07 1.97 1.99 2.4M
2021-11-18 2.11 2.12 1.98 2.02 2.2M
2021-11-17 2.10 2.11 2.01 2.10 2.0M
2021-11-16 2.17 2.17 2.06 2.11 0.6M
2021-11-15 2.16 2.23 2.14 2.17 1.4M
2021-11-12 2.17 2.20 2.08 2.15 1.1M
2021-11-11 2.20 2.26 2.12 2.16 1.5M
2021-11-10 2.27 2.35 2.17 2.21 0.8M
2021-11-09 2.24 2.35 2.14 2.29 2.0M
2021-11-08 2.33 2.33 2.24 2.24 1.2M
2021-11-05 2.40 2.51 2.33 2.36 1.8M
2021-11-04 2.34 2.50 2.31 2.46 2.2M
2021-11-03 2.16 2.36 2.13 2.35 1.3M
2021-11-02 2.16 2.17 2.06 2.16 0.7M
2021-11-01 2.03 2.15 2.02 2.14 0.8M
2021-10-29 1.83 2.10 1.82 2.03 1.9M
2021-10-27 2.01 2.04 1.92 1.94 1.3M
2021-10-26 2.03 2.04 1.98 1.99 1.4M
2021-10-25 2.06 2.14 1.99 2.00 1.8M
2021-10-22 2.17 2.17 1.96 2.03 2.7M
2021-10-21 2.16 2.18 2.14 2.15 0.5M
2021-10-20 2.18 2.20 2.15 2.16 0.5M
2021-10-19 2.15 2.19 2.13 2.17 0.6M
2021-10-18 2.25 2.26 2.12 2.13 1.3M
2021-10-15 2.38 2.38 2.24 2.25 0.7M
2021-10-14 2.32 2.40 2.29 2.35 0.8M
2021-10-13 2.32 2.35 2.30 2.32 0.5M
2021-10-12 2.31 2.35 2.27 2.30 0.6M
2021-10-11 2.30 2.31 2.21 2.27 1.1M
2021-10-08 2.34 2.39 2.25 2.32 0.6M
2021-10-07 2.26 2.38 2.20 2.34 0.9M
2021-10-06 2.33 2.34 2.21 2.25 0.9M
2021-10-05 2.38 2.42 2.33 2.35 0.7M
2021-10-04 2.43 2.44 2.34 2.38 0.8M
2021-10-01 2.40 2.41 2.33 2.36 0.8M
2021-09-30 2.39 2.44 2.38 2.39 0.7M
2021-09-29 2.50 2.50 2.33 2.38 1.1M
2021-09-28 2.61 2.62 2.45 2.45 1.4M
2021-09-27 2.70 2.71 2.58 2.60 1.2M
2021-09-24 2.86 2.94 2.66 2.67 2.9M
2021-09-23 3.09 3.36 2.72 2.96 10.5M
2021-09-22 3.22 3.25 2.86 3.00 3.9M
2021-09-21 2.79 3.42 2.77 3.20 10.2M
2021-09-20 2.76 2.77 2.61 2.66 0.5M
2021-09-17 2.69 2.81 2.65 2.80 0.6M
2021-09-16 2.66 2.68 2.62 2.67 0.3M
2021-09-15 2.56 2.65 2.55 2.63 0.2M
2021-09-14 2.70 2.73 2.53 2.55 0.3M
2021-09-13 2.74 2.74 2.62 2.67 0.2M
2021-09-10 2.75 2.78 2.71 2.74 0.2M
2021-09-09 2.75 2.82 2.70 2.74 0.3M
2021-09-08 2.84 2.85 2.73 2.74 0.2M
2021-09-07 2.78 2.90 2.78 2.83 0.3M
2021-09-03 2.80 2.84 2.69 2.80 0.4M
2021-09-02 2.79 2.85 2.76 2.82 0.4M
2021-09-01 2.70 2.77 2.68 2.75 0.3M
2021-08-31 2.68 2.75 2.68 2.71 0.2M
2021-08-30 2.77 2.78 2.69 2.70 0.3M
2021-08-27 2.67 2.79 2.67 2.74 0.4M
2021-08-26 2.62 2.73 2.62 2.66 0.2M
2021-08-25 2.65 2.78 2.64 2.65 0.4M
2021-08-24 2.61 2.71 2.57 2.67 0.4M
2021-08-23 2.54 2.68 2.53 2.58 0.5M
2021-08-20 2.39 2.55 2.37 2.47 0.6M
2021-08-19 2.59 2.62 2.40 2.42 0.5M
2021-08-18 2.58 2.67 2.51 2.58 0.3M
2021-08-17 2.46 2.66 2.46 2.58 0.5M
2021-08-16 2.68 2.68 2.50 2.51 0.4M
2021-08-13 2.69 2.74 2.64 2.66 0.3M
2021-08-12 2.77 2.77 2.68 2.72 0.2M
2021-08-11 2.67 2.78 2.62 2.77 0.6M
2021-08-10 2.72 2.74 2.65 2.65 0.5M
2021-08-09 2.79 2.85 2.73 2.76 0.4M
2021-08-06 2.83 2.83 2.70 2.78 0.5M
2021-08-05 2.67 2.81 2.67 2.81 0.4M
2021-08-04 2.81 2.84 2.67 2.68 0.7M
2021-08-03 2.78 2.86 2.66 2.83 0.6M
2021-08-02 2.79 2.88 2.72 2.77 0.6M
2021-07-30 2.74 2.79 2.68 2.79 0.7M
2021-07-29 2.86 2.98 2.74 2.78 0.5M
2021-07-28 2.73 2.85 2.63 2.82 0.4M
2021-07-27 2.82 2.83 2.74 2.75 0.7M
2021-07-26 2.77 2.86 2.75 2.80 0.6M
2021-07-23 2.94 2.97 2.78 2.78 0.5M
2021-07-22 3.06 3.13 2.92 2.92 0.5M
2021-07-21 3.03 3.15 2.98 3.05 0.5M
2021-07-20 2.91 3.03 2.89 3.03 0.6M
2021-07-19 3.03 3.05 2.93 2.95 0.4M
2021-07-16 3.02 3.19 3.01 3.10 0.5M
2021-07-15 3.10 3.16 2.94 3.02 1.5M
2021-07-14 3.18 3.25 3.07 3.12 0.6M
2021-07-13 3.27 3.32 3.14 3.14 0.5M
2021-07-12 3.40 3.50 3.26 3.26 0.7M
2021-07-09 3.45 3.46 3.35 3.38 0.3M
2021-07-08 3.26 3.50 3.26 3.45 0.4M
2021-07-07 3.49 3.49 3.38 3.38 0.6M
2021-07-06 3.65 3.65 3.42 3.50 0.8M
2021-07-02 3.75 3.76 3.55 3.64 0.5M
2021-07-01 3.65 3.77 3.54 3.77 0.7M
2021-06-30 3.70 3.72 3.58 3.66 0.8M
2021-06-29 3.87 3.90 3.70 3.73 0.7M
2021-06-28 3.90 3.92 3.82 3.86 0.6M
2021-06-25 3.87 3.98 3.78 3.85 4.2M
2021-06-24 3.87 4.14 3.77 3.86 1.1M
2021-06-23 3.75 3.91 3.66 3.90 0.8M
2021-06-22 3.87 3.88 3.63 3.77 1.0M
2021-06-21 3.91 3.96 3.76 3.86 0.7M
2021-06-18 3.99 4.13 3.91 3.91 1.5M
2021-06-17 3.91 4.10 3.89 4.06 0.7M
2021-06-16 3.98 4.03 3.85 3.94 0.8M
2021-06-15 4.11 4.11 3.94 4.03 0.7M
2021-06-14 4.13 4.19 4.06 4.11 0.6M
2021-06-11 4.14 4.19 3.99 4.11 0.6M
2021-06-10 4.02 4.12 3.93 4.08 1.1M
2021-06-09 4.89 4.92 4.01 4.01 4.8M
2021-06-08 3.89 4.10 3.87 4.06 0.7M
2021-06-07 3.67 3.95 3.65 3.87 1.8M
2021-06-04 3.68 3.70 3.59 3.62 0.7M
2021-06-03 3.71 3.80 3.65 3.68 0.6M
2021-06-02 3.75 3.78 3.66 3.67 0.6M
2021-06-01 3.81 3.87 3.59 3.75 1.0M
2021-05-28 3.87 3.94 3.78 3.80 0.5M
2021-05-27 3.97 4.04 3.83 3.85 1.2M
2021-05-26 3.85 3.89 3.73 3.78 0.7M
2021-05-25 3.94 3.97 3.80 3.80 0.7M
2021-05-24 4.00 4.09 3.81 3.90 0.8M
2021-05-21 3.89 4.20 3.84 4.02 0.8M
2021-05-20 3.77 3.92 3.71 3.83 0.5M
2021-05-19 3.76 3.98 3.71 3.74 1.3M
2021-05-18 3.54 3.96 3.53 3.86 2.2M
2021-05-17 3.54 3.67 3.41 3.55 2.1M
2021-05-14 4.33 4.40 3.37 3.49 4.5M
2021-05-13 4.57 4.65 4.30 4.44 0.5M
2021-05-12 4.60 4.72 4.52 4.59 0.3M
2021-05-11 4.40 4.72 4.30 4.63 0.4M
2021-05-10 4.73 4.79 4.53 4.62 0.4M
2021-05-07 4.61 4.85 4.61 4.72 0.4M
2021-05-06 4.75 4.80 4.45 4.60 0.7M
2021-05-05 4.89 4.97 4.74 4.76 0.3M
2021-05-04 5.08 5.13 4.79 4.88 0.5M
2021-05-03 5.12 5.19 5.06 5.13 0.3M
2021-04-30 5.12 5.24 5.05 5.09 0.5M
2021-04-29 5.19 5.29 5.06 5.18 0.6M
2021-04-28 5.19 5.27 5.03 5.18 0.6M
2021-04-27 5.22 5.46 5.16 5.23 0.8M
2021-04-26 5.15 5.29 5.06 5.22 0.5M
2021-04-23 4.95 5.22 4.93 5.08 0.6M
2021-04-22 4.94 5.15 4.87 4.90 0.6M
2021-04-21 4.81 5.09 4.77 4.97 0.6M
2021-04-20 4.83 4.97 4.74 4.81 0.7M
2021-04-19 4.95 5.17 4.79 4.91 0.8M
2021-04-16 5.14 5.14 4.90 5.04 0.5M
2021-04-15 5.34 5.35 5.03 5.17 0.5M
2021-04-14 4.91 5.45 4.85 5.30 0.8M
2021-04-13 4.85 5.08 4.77 4.95 0.7M
2021-04-12 5.23 5.25 4.85 4.88 1.0M
2021-04-09 5.51 5.51 5.16 5.21 0.7M
2021-04-08 5.51 5.60 5.26 5.37 0.9M
2021-04-07 5.22 5.79 5.19 5.51 1.6M
2021-04-06 5.42 5.49 5.18 5.23 1.4M
2021-04-05 5.53 5.56 5.38 5.43 0.7M
2021-04-01 5.64 5.71 5.41 5.44 1.3M
2021-03-31 5.52 5.72 5.45 5.53 1.1M
2021-03-30 5.48 5.51 5.31 5.44 1.0M
2021-03-29 5.85 5.86 5.46 5.51 1.2M
2021-03-26 5.84 6.07 5.67 5.86 1.8M
2021-03-25 5.37 5.98 5.26 5.83 2.2M
2021-03-24 6.01 6.25 5.35 5.37 4.1M
2021-03-23 5.60 5.70 5.34 5.51 2.3M
2021-03-22 5.88 5.94 5.62 5.66 2.6M
2021-03-19 6.11 6.28 5.61 5.82 8.9M
2021-03-18 6.35 6.57 6.05 6.05 2.9M
2021-03-17 6.36 6.92 6.20 6.65 4.7M
2021-03-16 8.12 8.25 6.36 6.43 15.1M
2021-03-15 9.39 9.93 9.20 9.51 1.2M
2021-03-12 8.85 9.61 8.57 9.52 0.8M
2021-03-11 10.06 10.07 9.18 9.36 0.7M
2021-03-10 10.58 10.65 9.75 9.83 0.8M
2021-03-09 10.13 11.03 10.01 10.60 1.0M
2021-03-08 9.10 9.91 9.05 9.52 1.0M
2021-03-05 9.02 9.41 8.30 9.40 0.9M
2021-03-04 9.90 10.28 8.14 8.83 1.2M
2021-03-03 10.10 10.66 9.60 9.89 2.0M
2021-03-02 8.54 10.98 8.51 10.72 2.2M
2021-03-01 8.40 8.57 7.62 8.52 0.8M
2021-02-26 8.11 8.54 7.61 7.97 0.7M
2021-02-25 9.10 9.74 7.75 8.01 1.7M
2021-02-24 9.46 11.58 8.79 9.21 7.0M
2021-02-23 6.75 9.95 6.65 9.74 12.9M
2021-02-22 7.00 7.08 6.85 6.87 0.5M
2021-02-19 7.01 7.15 6.95 7.01 0.3M
2021-02-18 7.17 7.19 6.78 6.97 0.4M
2021-02-17 7.21 7.29 6.96 7.17 0.4M
2021-02-16 8.00 8.11 7.11 7.25 0.6M
2021-02-12 7.61 7.94 7.47 7.75 0.4M
2021-02-11 8.24 8.39 7.83 7.92 0.4M
2021-02-10 8.20 8.67 7.91 8.17 0.4M
2021-02-09 8.32 8.38 8.02 8.14 0.4M
2021-02-08 8.00 8.31 7.96 8.31 0.5M
2021-02-05 7.77 8.45 7.72 7.82 0.7M
2021-02-04 7.43 8.00 7.30 7.81 0.7M
2021-02-03 7.40 7.50 7.02 7.25 0.5M
2021-02-02 6.62 7.23 6.56 6.97 0.6M
2021-02-01 6.52 6.68 6.32 6.49 0.3M
2021-01-29 6.35 6.73 6.20 6.52 0.5M
2021-01-28 6.14 6.63 6.12 6.37 0.4M
2021-01-27 6.42 6.61 6.15 6.28 0.7M
2021-01-26 6.86 6.94 6.69 6.79 0.5M
2021-01-25 6.42 6.90 6.21 6.80 0.7M
2021-01-22 6.25 6.49 6.11 6.42 0.5M
2021-01-21 6.05 6.50 5.91 6.36 0.6M
2021-01-20 6.10 6.14 5.81 6.04 0.7M
2021-01-19 6.52 6.53 6.02 6.05 1.0M
2021-01-15 6.46 6.96 6.45 6.48 0.8M
2021-01-14 6.59 6.78 6.39 6.46 0.9M
2021-01-13 6.62 6.81 6.46 6.66 0.8M
2021-01-12 6.30 6.91 6.28 6.66 1.2M
2021-01-11 6.88 6.90 6.26 6.30 1.6M
2021-01-08 6.85 8.18 6.51 6.70 3.9M
2021-01-07 7.10 8.56 7.10 8.48 1.9M
2021-01-06 7.42 7.50 6.95 7.08 0.8M
2021-01-05 7.76 7.89 7.38 7.44 0.6M
2021-01-04 7.59 8.00 7.33 7.84 1.0M