| wto, 19 maj 2026, 3:36 CEST, NY 21:36, Londyn 2:36, Tokio 10:36, ^SPX -0.07% | Dane historyczne: Solid Biosciences Inc (SLDB.US) | | 18 maj, 22:00 6.5100 -0.4100 (-5.92%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | ► | Dane historyczne | | | | Operacje | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne SLDB.US |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 2088 | 18 maj 2026 | 6.85 | 6.98 | 6.41 | 6.51 | -5.92% | -0.4100 | 1,027,992 | | 2087 | 15 maj 2026 | 7.43 | 7.49 | 6.74 | 6.92 | -9.31% | -0.7100 | 2,022,292 | | 2086 | 14 maj 2026 | 7.5 | 7.93 | 7.34 | 7.63 | +3.39% | +0.2500 | 1,543,712 | | 2085 | 13 maj 2026 | 7.5 | 7.79 | 7.06 | 7.38 | -4.40% | -0.3400 | 1,595,519 | | 2084 | 12 maj 2026 | 7.67 | 7.73 | 7.36 | 7.72 | +0.52% | +0.0400 | 1,010,957 | | 2083 | 11 maj 2026 | 7.33 | 7.87 | 7.33 | 7.68 | +5.64% | +0.4100 | 972,360 | | 2082 | 8 maj 2026 | 7.03 | 7.31 | 7.02 | 7.27 | +2.83% | +0.2000 | 924,817 | | 2081 | 7 maj 2026 | 7.22 | 7.336 | 6.86 | 7.07 | -1.81% | -0.1300 | 752,729 | | 2080 | 6 maj 2026 | 6.96 | 7.29 | 6.86 | 7.2 | +4.35% | +0.3000 | 2,262,641 | | 2079 | 5 maj 2026 | 7.36 | 7.48 | 6.7616 | 6.9 | -4.56% | -0.3300 | 1,422,227 | | 2078 | 4 maj 2026 | 7.13 | 7.535 | 7.11 | 7.23 | +1.40% | +0.1000 | 1,323,652 | | 2077 | 1 maj 2026 | 7.26 | 7.32 | 7.035 | 7.13 | -1.79% | -0.1300 | 1,007,912 | | 2076 | 30 kwi 2026 | 7.05 | 7.31 | 7.03 | 7.26 | +2.98% | +0.2100 | 754,781 | | 2075 | 29 kwi 2026 | 7.34 | 7.4 | 6.86 | 7.05 | -5.37% | -0.4000 | 1,132,345 | | 2074 | 28 kwi 2026 | 7.49 | 7.66 | 7.37 | 7.45 | -0.67% | -0.0500 | 690,609 | | 2073 | 27 kwi 2026 | 7.88 | 8.0799 | 7.485 | 7.5 | -5.30% | -0.4200 | 745,607 | | 2072 | 24 kwi 2026 | 8.2 | 8.205 | 7.76 | 7.92 | -3.65% | -0.3000 | 737,032 | | 2071 | 23 kwi 2026 | 8.38 | 8.52 | 8.14 | 8.22 | -2.14% | -0.1800 | 531,450 | | 2070 | 22 kwi 2026 | 8.24 | 8.41 | 8.06 | 8.4 | +2.94% | +0.2400 | 733,065 | | 2069 | 21 kwi 2026 | 8.46 | 8.46 | 8.085 | 8.16 | -3.89% | -0.3300 | 991,980 | | 2068 | 20 kwi 2026 | 8.55 | 8.805 | 8.46 | 8.49 | -1.62% | -0.1400 | 877,944 | | 2067 | 17 kwi 2026 | 8.65 | 8.74 | 8.34 | 8.63 | +2.86% | +0.2400 | 977,092 | | 2066 | 16 kwi 2026 | 8.26 | 8.43 | 8.0566 | 8.39 | +0.84% | +0.0700 | 672,655 | | 2065 | 15 kwi 2026 | 8.22 | 8.36 | 8 | 8.32 | +1.09% | +0.0900 | 933,989 | | 2064 | 14 kwi 2026 | 8.46 | 8.8661 | 8.18 | 8.23 | -1.91% | -0.1600 | 1,588,453 | | 2063 | 13 kwi 2026 | 8.01 | 8.686 | 7.61 | 8.39 | +4.61% | +0.3700 | 2,144,055 | | 2062 | 10 kwi 2026 | 8.13 | 8.25 | 7.9 | 8.02 | -0.99% | -0.0800 | 647,606 | | 2061 | 9 kwi 2026 | 8 | 8.25 | 7.79 | 8.1 | +1.00% | +0.0800 | 723,607 | | 2060 | 8 kwi 2026 | 8.07 | 8.1 | 7.72 | 8.02 | +3.62% | +0.2800 | 644,341 | | 2059 | 7 kwi 2026 | 7.74 | 7.815 | 7.43 | 7.74 | 0.00% | 0.0000 | 835,776 | | 2058 | 6 kwi 2026 | 7.5 | 8.1 | 7.35 | 7.74 | +3.34% | +0.2500 | 947,207 | | 2057 | 2 kwi 2026 | 7.12 | 7.8154 | 7.01 | 7.49 | +1.49% | +0.1100 | 808,779 | | 2056 | 1 kwi 2026 | 7.28 | 7.625 | 7.25 | 7.38 | +2.50% | +0.1800 | 903,445 | | 2055 | 31 mar 2026 | 6.63 | 7.23 | 6.63 | 7.2 | +10.94% | +0.7100 | 2,022,889 | | 2054 | 30 mar 2026 | 7.11 | 7.11 | 6.4 | 6.49 | -8.72% | -0.6200 | 1,242,328 | | 2053 | 27 mar 2026 | 7.73 | 7.92 | 7.05 | 7.11 | -8.02% | -0.6200 | 826,580 | | 2052 | 26 mar 2026 | 7.06 | 7.96 | 7.06 | 7.73 | +6.92% | +0.5000 | 1,152,368 | | 2051 | 25 mar 2026 | 6.85 | 7.33 | 6.82 | 7.23 | +8.23% | +0.5500 | 793,846 | | 2050 | 24 mar 2026 | 6.98 | 7.07 | 6.63 | 6.68 | -6.44% | -0.4600 | 760,163 | | 2049 | 23 mar 2026 | 7.21 | 7.3902 | 6.99 | 7.14 | +1.56% | +0.1100 | 941,084 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych SLDB.US
W polu podawania nazwy tikera wpisz "d:sldb.us", a Stooq od razu przeniesie Cię na stronę z danymi historycznymi.
|
|
|
|
Pomoc - Dla Webmasterów - RSS - Reklama - Regulamin - Prywatność [ustawienia] - Stooq - Aplikacja na Androida - Ziemia: CO2 CH4 Temp.Infront dostarcza notowania LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, obligacji i walut. Barchart dostarcza notowania surowców. CoinAPI dostarcza notowania kryptowalut. 1Forge dostarcza notowania walut. mojeFundusze.pl dostarcza notowania TFI i UFK. © 2000-2026 Stooq |
| |
|