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 (%)
Aug 31, 2022 4.640 4.940 4.380 4.940 68,484 +0.37(+8.10%)
Aug 30, 2022 4.360 4.660 4.350 4.570 29,986 +0.19(+4.22%)
Aug 29, 2022 4.300 4.420 4.250 4.385 13,882 +0.02(+0.57%)
Aug 26, 2022 4.410 4.450 4.295 4.360 6,073 +0.01(+0.23%)
Aug 25, 2022 4.420 4.460 4.250 4.350 15,082 -0.07(-1.58%)
Aug 24, 2022 4.400 4.700 4.235 4.420 27,615 +0.17(+4.00%)
Aug 23, 2022 4.230 4.470 4.200 4.250 12,822 +0.03(+0.71%)
Aug 22, 2022 4.640 4.860 4.220 4.220 85,469 -0.42(-9.05%)
Aug 19, 2022 4.680 4.720 4.400 4.640 77,895 -0.01(-0.22%)
Aug 18, 2022 4.360 4.800 4.250 4.650 65,540 +0.28(+6.41%)
Aug 17, 2022 4.340 4.400 4.180 4.370 24,566 +0.04(+0.92%)
Aug 16, 2022 4.330 4.500 4.260 4.330 21,486 -0.07(-1.59%)
Aug 15, 2022 4.410 4.640 4.329 4.400 21,169 +0.07(+1.62%)
Aug 12, 2022 4.300 4.400 4.202 4.330 25,672 +0.00(+0.00%)
Aug 11, 2022 4.160 4.435 4.150 4.330 20,699 +0.04(+0.93%)
Aug 10, 2022 4.070 4.490 4.010 4.290 24,071 +0.21(+5.15%)
Aug 09, 2022 4.357 4.515 4.050 4.080 56,770 -0.24(-5.45%)
Aug 08, 2022 4.590 4.635 4.250 4.315 49,385 -0.13(-3.03%)
Aug 05, 2022 4.460 4.540 4.370 4.450 23,129 -0.06(-1.33%)
Aug 04, 2022 4.800 4.855 4.510 4.510 33,435 -0.29(-6.04%)
Aug 03, 2022 4.390 4.810 4.245 4.800 41,871 +0.45(+10.34%)
Aug 02, 2022 4.600 4.628 4.060 4.350 60,622 -0.19(-4.19%)
Aug 01, 2022 4.560 4.670 4.430 4.540 19,120 -0.07(-1.52%)
Jul 29, 2022 4.460 4.800 4.430 4.610 22,774 +0.18(+4.06%)
Jul 28, 2022 4.820 4.890 4.400 4.430 66,997 -0.47(-9.59%)
Jul 27, 2022 4.710 5.290 4.670 4.900 90,826 +0.23(+4.93%)
Jul 26, 2022 5.060 5.130 4.580 4.670 103,224 -0.34(-6.79%)
Jul 25, 2022 5.460 5.460 4.960 5.010 63,675 -0.25(-4.75%)
Jul 22, 2022 5.680 5.780 5.000 5.260 83,130 -0.35(-6.24%)
Jul 21, 2022 5.020 5.640 4.930 5.610 161,921 +0.56(+11.09%)
Jul 20, 2022 4.870 5.250 4.800 5.050 171,299 +0.22(+4.55%)
Jul 19, 2022 4.540 4.940 4.540 4.830 51,221 +0.30(+6.62%)
Jul 18, 2022 4.580 4.815 4.490 4.530 48,594 -0.08(-1.74%)
Jul 15, 2022 4.440 4.710 4.400 4.610 72,183 +0.15(+3.36%)
Jul 14, 2022 4.600 4.600 4.415 4.460 61,598 -0.13(-2.83%)
Jul 13, 2022 4.710 4.960 4.390 4.590 204,557 -0.22(-4.57%)
Jul 12, 2022 4.680 4.889 4.430 4.810 76,519 +0.36(+8.09%)
Jul 11, 2022 5.030 5.030 4.290 4.450 124,869 -0.53(-10.64%)
Jul 08, 2022 4.480 5.040 4.400 4.980 59,546 +0.41(+8.97%)
Jul 07, 2022 4.810 4.880 4.380 4.570 186,744 -0.31(-6.35%)
Jul 06, 2022 4.220 5.000 4.220 4.880 553,643 +0.58(+13.49%)
Jul 05, 2022 4.010 4.370 3.900 4.300 211,222 +0.18(+4.37%)
Jul 01, 2022 4.210 4.520 3.920 4.120 664,231 -0.09(-2.14%)
Jun 30, 2022 3.800 4.280 3.650 4.210 1,403,199 +0.39(+10.21%)
Jun 29, 2022 2.620 4.070 2.620 3.820 9,066,683 +1.17(+44.15%)
Jun 28, 2022 2.500 2.890 2.490 2.650 495,450 +0.41(+18.30%)
Jun 27, 2022 2.420 2.470 2.230 2.240 56,086 -0.25(-10.04%)
Jun 24, 2022 2.350 2.650 2.350 2.490 40,073 +0.11(+4.62%)
Jun 23, 2022 2.310 2.550 2.270 2.380 81,770 +0.02(+0.85%)
Jun 22, 2022 2.200 2.650 2.200 2.360 47,028 +0.04(+1.72%)
Jun 21, 2022 2.340 2.364 2.300 2.320 36,096 +0.02(+0.87%)
Jun 17, 2022 2.220 2.362 2.220 2.300 15,234 +0.05(+2.22%)
Jun 16, 2022 2.330 2.330 2.170 2.250 47,083 -0.10(-4.26%)
Jun 15, 2022 2.410 2.590 2.350 2.350 66,431 -0.17(-6.56%)
Jun 14, 2022 2.460 2.660 2.460 2.515 49,859 +0.16(+6.57%)
Jun 13, 2022 2.530 2.530 2.230 2.360 70,416 -0.16(-6.35%)
Jun 10, 2022 2.630 2.630 2.375 2.520 44,781 -0.11(-4.18%)
Jun 09, 2022 2.720 2.970 2.611 2.630 52,265 -0.06(-2.05%)
Jun 08, 2022 2.590 2.820 2.590 2.685 26,287 +0.08(+2.87%)
Jun 07, 2022 2.570 2.670 2.500 2.610 88,479 +0.15(+6.10%)
Jun 06, 2022 2.640 2.640 2.340 2.460 56,532 -0.05(-1.99%)
Jun 03, 2022 2.340 2.550 2.163 2.510 98,245 +0.09(+3.72%)
Jun 02, 2022 2.500 2.500 2.340 2.420 64,107 -0.07(-2.81%)
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.