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, 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.