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%)
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.