Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Decibel Therapeutics Inc (NQ: DBTX )

4.910 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 22, 2023 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 (%)
Jun 30, 2023 3.900 4.080 3.770 3.850 22,331 -0.19(-4.58%)
Jun 29, 2023 4.000 4.165 3.914 4.035 38,247 +0.14(+3.46%)
Jun 28, 2023 4.000 4.240 3.770 3.900 43,851 -0.37(-8.67%)
Jun 27, 2023 4.160 4.290 4.050 4.270 18,741 +0.27(+6.75%)
Jun 26, 2023 3.990 4.270 3.953 4.000 20,366 +0.02(+0.50%)
Jun 23, 2023 3.930 4.064 3.920 3.980 19,003 -0.02(-0.50%)
Jun 22, 2023 4.090 4.480 3.950 4.000 20,816 -0.04(-0.99%)
Jun 21, 2023 3.940 4.210 3.940 4.040 15,229 +0.04(+1.00%)
Jun 20, 2023 4.390 4.390 3.790 4.000 32,796 -0.25(-5.88%)
Jun 16, 2023 4.380 4.440 4.200 4.250 26,274 -0.11(-2.52%)
Jun 15, 2023 4.660 4.660 4.360 4.360 19,854 -0.18(-3.96%)
Jun 14, 2023 4.850 4.850 4.540 4.540 29,228 -0.24(-5.02%)
Jun 13, 2023 4.840 4.850 4.630 4.780 21,093 -0.03(-0.62%)
Jun 12, 2023 4.510 4.900 4.485 4.810 69,594 +0.40(+9.07%)
Jun 09, 2023 4.578 4.578 4.290 4.410 9,371 +0.03(+0.68%)
Jun 08, 2023 4.370 4.525 4.367 4.380 17,141 -0.01(-0.23%)
Jun 07, 2023 4.400 4.400 4.270 4.390 6,492 +0.02(+0.57%)
Jun 06, 2023 4.180 4.433 4.180 4.365 11,788 +0.21(+4.93%)
Jun 05, 2023 4.230 4.450 4.100 4.160 12,348 -0.03(-0.72%)
Jun 02, 2023 4.320 4.380 4.020 4.190 26,026 -0.01(-0.24%)
Jun 01, 2023 3.970 4.400 3.975 4.200 13,274 +0.16(+3.96%)
May 31, 2023 3.960 4.250 3.870 4.040 21,951 +0.14(+3.59%)
May 30, 2023 3.770 4.150 3.770 3.900 34,020 -0.01(-0.26%)
May 26, 2023 4.000 4.410 3.830 3.910 44,219 -0.38(-8.86%)
May 25, 2023 4.220 4.430 4.196 4.290 37,195 +0.07(+1.66%)
May 24, 2023 4.410 4.450 4.120 4.220 29,981 -0.28(-6.22%)
May 23, 2023 4.250 4.550 4.140 4.500 32,545 +0.23(+5.39%)
May 22, 2023 4.360 4.560 4.223 4.270 28,274 -0.16(-3.61%)
May 19, 2023 4.480 4.650 4.291 4.430 49,855 -0.02(-0.50%)
May 18, 2023 4.230 4.470 4.170 4.452 26,805 +0.19(+4.52%)
May 17, 2023 4.280 4.330 3.810 4.260 46,369 +0.31(+7.85%)
May 16, 2023 3.750 4.350 3.711 3.950 57,194 +0.17(+4.50%)
May 15, 2023 3.500 4.020 3.500 3.780 68,706 +0.17(+4.71%)
May 12, 2023 3.600 3.850 3.420 3.610 49,558 +0.04(+1.12%)
May 11, 2023 3.360 3.570 3.360 3.570 18,932 +0.21(+6.25%)
May 10, 2023 3.250 3.430 3.250 3.360 15,696 +0.00(+0.00%)
May 09, 2023 3.400 3.400 3.110 3.360 9,881 +0.02(+0.60%)
May 08, 2023 3.370 3.370 3.110 3.340 7,673 -0.03(-0.89%)
May 05, 2023 3.540 3.540 3.336 3.370 20,827 -0.10(-2.88%)
May 04, 2023 3.000 3.530 2.990 3.470 30,697 +0.51(+17.23%)
May 03, 2023 3.100 3.100 2.900 2.960 18,176 -0.03(-1.00%)
May 02, 2023 3.310 3.380 2.890 2.990 22,882 -0.28(-8.56%)
May 01, 2023 3.330 3.350 3.220 3.270 10,214 +0.05(+1.55%)
Apr 28, 2023 3.420 3.420 3.220 3.220 8,435 -0.21(-6.12%)
Apr 27, 2023 3.390 3.430 3.350 3.430 8,056 +0.04(+1.18%)
Apr 26, 2023 3.260 3.420 3.260 3.390 11,881 +0.17(+5.28%)
Apr 25, 2023 3.090 3.360 3.000 3.220 29,334 +0.12(+3.87%)
Apr 24, 2023 2.740 3.130 2.700 3.100 32,676 +0.41(+15.24%)
Apr 21, 2023 2.560 2.760 2.560 2.690 13,286 +0.13(+5.08%)
Apr 20, 2023 2.510 2.644 2.500 2.560 9,899 -0.02(-0.78%)
Apr 19, 2023 2.620 2.812 2.550 2.580 20,351 -0.04(-1.53%)
Apr 18, 2023 2.700 2.700 2.620 2.620 6,644 -0.05(-1.87%)
Apr 17, 2023 2.410 2.690 2.410 2.670 19,268 +0.26(+10.79%)
Apr 14, 2023 2.650 2.650 2.410 2.410 26,999 -0.21(-8.02%)
Apr 13, 2023 2.590 2.840 2.590 2.620 57,656 -0.01(-0.38%)
Apr 12, 2023 2.830 2.860 2.630 2.630 53,461 -0.05(-1.87%)
Apr 11, 2023 2.850 3.013 2.680 2.680 20,219 -0.04(-1.47%)
Apr 10, 2023 3.090 3.090 2.710 2.720 43,578 -0.39(-12.54%)
Apr 06, 2023 3.020 3.290 3.020 3.110 22,449 -0.10(-3.12%)
Apr 05, 2023 3.170 3.330 3.070 3.210 12,581 +0.00(+0.00%)
Apr 04, 2023 3.250 3.690 3.040 3.210 30,845 -0.02(-0.62%)
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.