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 (%)
Dec 31, 2021 4.650 4.840 4.490 4.650 276,380 -0.06(-1.27%)
Dec 30, 2021 4.840 4.900 4.700 4.710 186,744 -0.01(-0.21%)
Dec 29, 2021 4.880 4.945 4.630 4.720 107,996 -0.16(-3.28%)
Dec 28, 2021 4.660 4.995 4.660 4.880 63,289 +0.22(+4.72%)
Dec 27, 2021 4.640 4.862 4.560 4.660 337,390 +0.08(+1.75%)
Dec 23, 2021 4.890 4.890 4.580 4.580 124,535 -0.29(-5.95%)
Dec 22, 2021 5.280 5.347 4.870 4.870 50,350 -0.56(-10.31%)
Dec 21, 2021 5.010 5.580 4.970 5.430 76,527 +0.43(+8.60%)
Dec 20, 2021 5.000 5.070 4.500 5.000 88,135 +0.43(+9.41%)
Dec 17, 2021 4.790 4.920 4.520 4.570 233,122 -0.27(-5.58%)
Dec 16, 2021 5.390 5.490 4.750 4.840 77,602 -0.54(-10.04%)
Dec 15, 2021 5.360 5.500 5.140 5.380 71,311 -0.04(-0.74%)
Dec 14, 2021 5.610 5.751 5.410 5.420 38,575 -0.25(-4.41%)
Dec 13, 2021 5.910 6.250 5.515 5.670 38,919 -0.31(-5.18%)
Dec 10, 2021 6.230 6.230 5.870 5.980 45,967 -0.17(-2.76%)
Dec 09, 2021 6.340 6.615 6.130 6.150 36,187 -0.16(-2.54%)
Dec 08, 2021 6.460 6.730 6.200 6.310 31,222 -0.05(-0.79%)
Dec 07, 2021 6.530 6.640 6.320 6.360 32,097 -0.07(-1.09%)
Dec 06, 2021 6.310 6.840 6.105 6.430 46,755 +0.23(+3.71%)
Dec 03, 2021 6.470 6.470 6.180 6.200 54,152 -0.20(-3.13%)
Dec 02, 2021 6.550 6.740 6.250 6.400 65,669 +0.15(+2.40%)
Dec 01, 2021 7.000 7.000 6.250 6.250 51,820 -0.65(-9.42%)
Nov 30, 2021 6.940 7.000 6.800 6.900 93,091 -0.04(-0.58%)
Nov 29, 2021 6.840 7.197 6.800 6.940 68,305 -0.34(-4.67%)
Nov 26, 2021 7.310 7.310 7.150 7.280 4,739 -0.12(-1.62%)
Nov 24, 2021 7.490 7.642 7.170 7.400 35,797 -0.07(-0.94%)
Nov 23, 2021 7.460 7.620 7.290 7.470 9,496 -0.05(-0.66%)
Nov 22, 2021 7.380 7.690 7.380 7.520 46,801 +0.07(+0.94%)
Nov 19, 2021 7.470 7.490 7.290 7.450 48,004 +0.00(+0.00%)
Nov 18, 2021 7.220 7.450 7.400 7.450 30,798 +0.18(+2.48%)
Nov 17, 2021 7.550 7.580 7.210 7.270 18,225 -0.24(-3.20%)
Nov 16, 2021 7.440 7.770 7.300 7.510 43,314 +0.00(+0.00%)
Nov 15, 2021 7.660 7.700 7.260 7.510 54,345 +0.23(+3.16%)
Nov 12, 2021 7.290 7.310 7.090 7.280 31,980 -0.09(-1.22%)
Nov 11, 2021 7.583 7.653 7.250 7.370 32,394 -0.13(-1.73%)
Nov 10, 2021 7.500 7.500 17,420 -0.02(-0.27%)
Nov 09, 2021 7.440 7.550 7.260 7.520 18,107 +0.08(+1.08%)
Nov 08, 2021 8.300 8.525 7.400 7.440 350,272 -0.95(-11.32%)
Nov 05, 2021 8.550 8.550 8.350 8.390 22,743 -0.19(-2.21%)
Nov 04, 2021 8.440 8.659 8.350 8.580 54,896 +0.20(+2.39%)
Nov 03, 2021 8.400 8.400 8.172 8.380 17,302 -0.02(-0.24%)
Nov 02, 2021 8.320 8.450 8.165 8.400 51,889 +0.06(+0.72%)
Nov 01, 2021 8.210 8.430 8.160 8.340 16,857 +0.23(+2.84%)
Oct 29, 2021 8.330 8.330 7.940 8.110 30,212 -0.16(-1.93%)
Oct 28, 2021 7.700 8.330 7.700 8.270 134,769 +0.67(+8.82%)
Oct 27, 2021 7.730 7.730 7.550 7.600 2,873 -0.07(-0.91%)
Oct 26, 2021 7.690 7.670 31,314 +0.33(+4.50%)
Oct 25, 2021 7.240 7.540 7.230 7.340 9,065 +0.03(+0.41%)
Oct 22, 2021 7.650 7.680 7.250 7.310 27,726 -0.07(-0.95%)
Oct 21, 2021 7.320 7.530 7.200 7.380 21,255 -0.09(-1.20%)
Oct 20, 2021 7.240 7.470 7.190 7.470 35,719 +0.20(+2.75%)
Oct 19, 2021 7.280 7.334 7.200 7.270 11,631 -0.06(-0.82%)
Oct 18, 2021 7.870 7.870 7.110 7.330 29,702 -0.23(-3.04%)
Oct 15, 2021 7.490 7.600 7.440 7.560 13,937 +0.05(+0.67%)
Oct 14, 2021 7.870 7.870 7.250 7.510 44,312 -0.40(-5.06%)
Oct 13, 2021 7.750 8.020 7.750 7.910 14,067 -0.09(-1.12%)
Oct 12, 2021 7.810 8.000 7.670 8.000 4,491 +0.11(+1.39%)
Oct 11, 2021 7.450 7.950 7.410 7.890 25,939 +0.26(+3.41%)
Oct 08, 2021 7.740 7.870 7.490 7.630 21,944 -0.14(-1.80%)
Oct 07, 2021 7.880 7.895 7.690 7.770 3,601 +0.06(+0.78%)
Oct 06, 2021 7.590 7.820 7.590 7.710 10,118 -0.04(-0.52%)
Oct 05, 2021 7.800 8.040 7.410 7.750 27,525 -0.02(-0.26%)
Oct 04, 2021 7.980 7.980 7.500 7.770 20,893 -0.22(-2.75%)
Oct 01, 2021 7.870 8.080 7.700 7.990 30,607 +0.28(+3.63%)
Sep 30, 2021 7.790 7.790 7.560 7.710 25,403 -0.08(-1.03%)
Sep 29, 2021 8.320 8.370 7.520 7.790 25,014 -0.53(-6.37%)
Sep 28, 2021 8.310 8.337 7.934 8.320 27,529 -0.03(-0.36%)
Sep 27, 2021 8.590 8.590 8.020 8.350 21,903 -0.22(-2.57%)
Sep 24, 2021 8.500 8.595 8.292 8.570 33,437 +0.07(+0.82%)
Sep 23, 2021 8.200 8.500 7.950 8.500 47,869 +0.45(+5.59%)
Sep 22, 2021 8.300 8.300 7.860 8.050 20,703 -0.33(-3.94%)
Sep 21, 2021 8.350 8.730 7.550 8.380 188,291 +0.03(+0.36%)
Sep 20, 2021 8.500 8.850 7.850 8.350 188,674 +0.02(+0.24%)
Sep 17, 2021 8.070 8.500 7.630 8.330 108,680 +0.15(+1.83%)
Sep 16, 2021 7.630 8.360 7.350 8.180 52,124 +0.41(+5.28%)
Sep 15, 2021 7.350 7.900 7.267 7.770 97,391 +0.42(+5.71%)
Sep 14, 2021 7.780 7.880 7.350 7.350 28,395 -0.30(-3.92%)
Sep 13, 2021 7.780 7.870 7.560 7.650 7,521 +0.06(+0.79%)
Sep 10, 2021 7.850 7.990 7.500 7.590 20,535 -0.26(-3.31%)
Sep 09, 2021 8.080 8.380 7.525 7.850 49,716 +0.13(+1.68%)
Sep 08, 2021 8.150 8.390 7.560 7.720 43,964 -0.43(-5.28%)
Sep 07, 2021 8.410 8.432 8.090 8.150 28,232 -0.29(-3.44%)
Sep 03, 2021 8.669 8.770 8.150 8.440 12,471 -0.30(-3.43%)
Sep 02, 2021 8.830 8.860 8.474 8.740 21,756 +0.10(+1.16%)
Sep 01, 2021 8.090 8.690 7.900 8.640 21,105 +0.57(+7.06%)
Aug 31, 2021 8.020 8.210 7.970 8.070 13,224 -0.07(-0.86%)
Aug 30, 2021 7.310 8.280 7.280 8.140 62,711 +0.89(+12.28%)
Aug 27, 2021 7.280 7.450 7.190 7.250 35,632 -0.01(-0.14%)
Aug 26, 2021 7.400 7.560 6.900 7.260 56,890 -0.14(-1.89%)
Aug 25, 2021 7.300 7.700 7.100 7.400 29,731 +0.13(+1.79%)
Aug 24, 2021 7.320 7.720 7.105 7.270 72,788 +0.03(+0.41%)
Aug 23, 2021 7.220 7.340 7.090 7.240 13,524 +0.16(+2.26%)
Aug 20, 2021 7.230 7.370 7.000 7.080 14,211 -0.10(-1.39%)
Aug 19, 2021 7.570 7.620 7.010 7.180 35,552 -0.62(-7.95%)
Aug 18, 2021 7.440 7.900 7.410 7.800 77,840 +0.34(+4.56%)
Aug 17, 2021 7.350 7.460 7.080 7.460 33,228 +0.09(+1.22%)
Aug 16, 2021 7.260 7.480 7.080 7.370 28,629 +0.00(+0.00%)
Aug 13, 2021 7.420 7.610 7.080 7.370 50,596 -0.03(-0.41%)
Aug 12, 2021 7.430 7.450 7.030 7.400 32,837 -0.06(-0.80%)
Aug 11, 2021 6.970 7.490 6.844 7.460 76,880 +0.46(+6.57%)
Aug 10, 2021 7.280 7.425 6.830 7.000 115,993 -0.24(-3.31%)
Aug 09, 2021 7.470 7.739 6.921 7.240 41,847 -0.30(-3.98%)
Aug 06, 2021 7.250 7.650 7.155 7.540 22,224 +0.19(+2.59%)
Aug 05, 2021 7.200 7.488 7.070 7.350 44,096 +0.16(+2.23%)
Aug 04, 2021 6.970 7.200 6.910 7.190 38,025 +0.12(+1.70%)
Aug 03, 2021 7.270 7.270 7.000 7.070 25,404 -0.22(-3.02%)
Aug 02, 2021 7.210 7.310 6.955 7.290 23,857 +0.15(+2.10%)
Jul 30, 2021 7.090 7.480 7.060 7.140 68,728 -0.20(-2.72%)
Jul 29, 2021 7.300 7.409 7.160 7.340 18,963 +0.13(+1.80%)
Jul 28, 2021 7.060 7.350 6.930 7.210 26,179 +0.19(+2.71%)
Jul 27, 2021 7.000 7.080 6.860 7.020 28,751 +0.02(+0.29%)
Jul 26, 2021 7.000 7.100 6.885 7.000 19,146 -0.09(-1.27%)
Jul 23, 2021 7.250 7.250 6.945 7.090 34,147 -0.04(-0.56%)
Jul 22, 2021 7.110 7.300 7.096 7.130 65,584 -0.06(-0.83%)
Jul 21, 2021 7.090 7.360 7.060 7.190 27,279 +0.16(+2.28%)
Jul 20, 2021 7.050 7.100 6.610 7.030 37,130 +0.43(+6.52%)
Jul 19, 2021 7.030 7.250 6.600 6.600 52,041 -0.45(-6.38%)
Jul 16, 2021 6.870 7.370 6.780 7.050 41,026 +0.18(+2.62%)
Jul 15, 2021 7.280 7.280 6.810 6.870 126,563 -0.50(-6.78%)
Jul 14, 2021 7.210 7.550 7.210 7.370 91,276 +0.20(+2.79%)
Jul 13, 2021 7.580 7.870 7.150 7.170 210,276 -0.57(-7.36%)
Jul 12, 2021 7.540 7.900 7.540 7.740 135,890 +0.28(+3.75%)
Jul 09, 2021 7.590 7.775 7.140 7.460 155,997 +0.01(+0.13%)
Jul 08, 2021 7.580 7.740 7.300 7.450 101,295 -0.19(-2.49%)
Jul 07, 2021 8.780 8.880 7.550 7.640 470,219 -0.99(-11.47%)
Jul 06, 2021 9.200 9.750 8.450 8.630 318,169 -0.41(-4.54%)
Jul 02, 2021 8.590 9.400 8.460 9.040 474,863 +0.59(+6.98%)
Jul 01, 2021 8.640 8.660 8.280 8.450 73,517 -0.15(-1.74%)
Jun 30, 2021 9.010 9.056 8.300 8.600 146,919 -0.36(-4.02%)
Jun 29, 2021 8.650 9.390 8.500 8.960 79,327 +0.20(+2.28%)
Jun 28, 2021 8.250 8.850 8.015 8.760 105,102 +0.52(+6.31%)
Jun 25, 2021 7.730 8.340 7.730 8.240 872,649 +0.47(+6.05%)
Jun 24, 2021 8.230 8.350 7.680 7.770 82,762 -0.29(-3.60%)
Jun 23, 2021 8.120 8.390 7.750 8.060 99,677 -0.05(-0.62%)
Jun 22, 2021 8.000 8.250 7.820 8.110 95,989 +0.08(+1.00%)
Jun 21, 2021 7.900 8.340 7.700 8.030 140,919 +0.07(+0.88%)
Jun 18, 2021 8.320 8.850 7.730 7.960 134,846 -0.31(-3.75%)
Jun 17, 2021 8.720 9.370 7.960 8.270 154,149 -0.53(-6.02%)
Jun 16, 2021 8.370 9.010 8.230 8.800 149,776 +0.43(+5.14%)
Jun 15, 2021 8.520 9.100 8.100 8.370 85,413 -0.26(-3.01%)
Jun 14, 2021 8.910 9.205 8.550 8.630 49,706 -0.28(-3.14%)
Jun 11, 2021 8.800 9.380 8.700 8.910 48,289 +0.00(+0.00%)
Jun 10, 2021 8.550 9.450 8.550 8.910 51,235 +0.30(+3.48%)
Jun 09, 2021 8.950 9.475 8.400 8.610 118,271 -0.31(-3.48%)
Jun 08, 2021 9.150 9.510 8.380 8.920 109,158 -0.17(-1.87%)
Jun 07, 2021 8.600 9.211 8.415 9.090 85,225 +0.46(+5.33%)
Jun 04, 2021 7.750 8.900 7.750 8.630 81,827 +0.93(+12.08%)
Jun 03, 2021 8.320 9.040 7.560 7.700 123,643 -0.72(-8.55%)
Jun 02, 2021 8.410 9.025 8.190 8.420 67,998 +0.03(+0.36%)
Jun 01, 2021 9.120 9.175 8.260 8.390 94,234 -0.56(-6.26%)
May 28, 2021 8.250 9.140 8.250 8.950 103,040 +0.66(+7.96%)
May 27, 2021 8.790 9.170 8.190 8.290 85,944 -0.55(-6.22%)
May 26, 2021 7.870 8.850 7.870 8.840 108,299 +1.00(+12.76%)
May 25, 2021 8.080 8.595 7.770 7.840 116,967 -0.20(-2.49%)
May 24, 2021 8.270 8.670 8.010 8.040 103,943 -0.10(-1.23%)
May 21, 2021 8.610 8.810 8.050 8.140 123,023 -0.57(-6.54%)
May 20, 2021 7.600 8.850 7.380 8.710 261,820 +1.18(+15.67%)
May 19, 2021 6.680 7.650 6.680 7.530 107,703 +0.77(+11.39%)
May 18, 2021 6.690 6.800 6.500 6.760 63,878 +0.23(+3.52%)
May 17, 2021 6.980 7.075 6.380 6.530 58,113 -0.53(-7.51%)
May 14, 2021 6.450 7.289 6.400 7.060 81,686 +0.67(+10.49%)
May 13, 2021 7.190 7.190 6.180 6.390 109,041 -0.71(-10.00%)
May 12, 2021 7.250 7.640 7.040 7.100 32,466 -0.23(-3.14%)
May 11, 2021 7.030 7.500 6.861 7.330 76,996 +0.24(+3.39%)
May 10, 2021 7.890 7.890 6.840 7.090 153,987 -0.81(-10.25%)
May 07, 2021 7.500 8.060 7.500 7.900 76,287 +0.48(+6.47%)
May 06, 2021 7.990 7.990 7.160 7.420 52,521 -0.54(-6.78%)
May 05, 2021 7.950 8.230 7.720 7.960 57,552 -0.04(-0.50%)
May 04, 2021 8.570 8.570 7.950 8.000 136,157 -0.75(-8.57%)
May 03, 2021 9.050 9.285 8.570 8.750 90,161 -0.37(-4.06%)
Apr 30, 2021 9.480 9.595 8.860 9.120 94,000 -0.35(-3.70%)
Apr 29, 2021 9.550 9.710 9.391 9.470 35,688 -0.14(-1.46%)
Apr 28, 2021 9.480 9.730 9.250 9.610 34,606 +0.13(+1.37%)
Apr 27, 2021 9.550 9.700 9.280 9.480 60,858 -0.10(-1.04%)
Apr 26, 2021 9.510 10.04 9.470 9.580 70,745 +0.05(+0.52%)
Apr 23, 2021 9.810 10.21 9.500 9.530 37,000 -0.27(-2.76%)
Apr 22, 2021 10.12 10.25 9.750 9.800 44,292 -0.25(-2.49%)
Apr 21, 2021 9.710 10.25 9.570 10.05 58,143 +0.35(+3.61%)
Apr 20, 2021 10.01 10.01 9.350 9.700 76,208 -0.14(-1.42%)
Apr 19, 2021 9.890 10.46 9.282 9.840 105,761 -0.05(-0.51%)
Apr 16, 2021 10.83 10.86 9.830 9.890 68,600 -0.86(-8.00%)
Apr 15, 2021 10.89 10.89 10.50 10.75 33,278 -0.08(-0.74%)
Apr 14, 2021 10.44 10.88 10.44 10.83 33,522 +0.42(+4.03%)
Apr 13, 2021 10.49 10.75 10.20 10.41 87,396 -0.12(-1.14%)
Apr 12, 2021 10.52 10.65 10.31 10.53 34,322 -0.01(-0.09%)
Apr 09, 2021 10.68 11.06 10.45 10.54 29,900 -0.08(-0.75%)
Apr 08, 2021 11.12 11.21 10.43 10.62 140,262 -0.44(-3.98%)
Apr 07, 2021 11.57 11.62 10.74 11.06 118,252 -0.45(-3.91%)
Apr 06, 2021 11.39 11.69 11.33 11.51 80,334 +0.12(+1.05%)
Apr 05, 2021 11.46 11.46 11.10 11.39 37,644 +0.03(+0.26%)
Apr 01, 2021 11.25 11.41 11.08 11.36 150,200 +0.00(+0.00%)
Mar 31, 2021 10.44 11.47 10.44 11.36 120,089 +0.80(+7.58%)
Mar 30, 2021 10.92 11.06 10.41 10.56 139,313 -0.03(-0.28%)
Mar 29, 2021 11.51 11.97 10.53 10.59 147,936 -0.92(-7.99%)
Mar 26, 2021 12.19 12.88 11.38 11.51 150,300 -0.72(-5.89%)
Mar 25, 2021 13.40 13.40 11.94 12.23 129,028 -0.32(-2.55%)
Mar 24, 2021 14.30 14.41 12.49 12.55 227,381 -1.86(-12.91%)
Mar 23, 2021 13.99 14.67 13.72 14.41 97,087 +0.42(+3.00%)
Mar 22, 2021 14.83 15.50 13.70 13.99 211,786 -0.82(-5.54%)
Mar 19, 2021 15.07 15.60 14.70 14.81 975,600 -0.04(-0.27%)
Mar 18, 2021 14.85 15.42 14.58 14.85 94,213 -0.22(-1.46%)
Mar 17, 2021 15.60 15.90 15.01 15.07 89,740 -0.58(-3.71%)
Mar 16, 2021 15.05 15.95 14.90 15.65 163,143 +0.77(+5.17%)
Mar 15, 2021 15.00 15.43 14.61 14.88 201,784 -0.05(-0.33%)
Mar 12, 2021 15.77 15.94 14.54 14.93 190,800 -0.55(-3.55%)
Mar 11, 2021 15.70 15.99 14.82 15.48 247,523 +0.23(+1.51%)
Mar 10, 2021 14.58 15.53 14.23 15.25 183,900 +1.70(+12.55%)
Mar 09, 2021 14.09 15.14 13.53 13.55 360,404 +0.29(+2.19%)
Mar 08, 2021 14.87 15.62 12.75 13.26 274,427 -1.42(-9.67%)
Mar 05, 2021 17.85 17.85 13.28 14.68 261,700 -2.99(-16.92%)
Mar 04, 2021 18.10 18.24 17.62 17.67 306,736 -0.41(-2.27%)
Mar 03, 2021 18.31 18.43 18.00 18.08 131,335 +0.01(+0.06%)
Mar 02, 2021 18.49 18.49 18.03 18.07 70,200 -0.08(-0.44%)
Mar 01, 2021 19.00 19.00 18.11 18.15 110,270 -0.63(-3.35%)
Feb 26, 2021 18.31 19.05 18.11 18.78 99,900 +0.08(+0.43%)
Feb 25, 2021 18.60 18.97 17.96 18.70 173,543 +0.20(+1.08%)
Feb 24, 2021 18.36 19.14 18.07 18.50 68,022 +0.49(+2.72%)
Feb 23, 2021 19.94 20.08 18.00 18.01 323,146 -1.89(-9.50%)
Feb 22, 2021 20.05 20.21 19.66 19.90 183,503 +0.85(+4.46%)
Feb 19, 2021 18.65 19.25 18.30 19.05 111,800 +0.41(+2.20%)
Feb 18, 2021 18.60 18.87 17.93 18.64 136,902 +0.14(+0.76%)
Feb 17, 2021 18.01 18.81 17.88 18.50 122,798 +0.40(+2.21%)
Feb 16, 2021 18.14 18.50 17.67 18.10 636,812 +0.07(+0.39%)
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.