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 (%)
Sep 22, 2023 4.910 0 -0.04(-0.81%)
Sep 21, 2023 4.900 5.050 4.880 4.950 329,184 -0.03(-0.60%)
Sep 20, 2023 5.000 5.015 4.950 4.980 400,029 -0.02(-0.40%)
Sep 19, 2023 4.990 5.060 4.880 5.000 175,606 +0.01(+0.20%)
Sep 18, 2023 5.110 5.140 4.980 4.990 505,425 -0.11(-2.16%)
Sep 15, 2023 5.140 5.180 5.090 5.100 1,198,925 -0.07(-1.35%)
Sep 14, 2023 5.120 5.190 5.120 5.170 51,084 +0.01(+0.19%)
Sep 13, 2023 5.110 5.210 5.110 5.160 69,277 +0.02(+0.39%)
Sep 12, 2023 5.090 5.150 5.090 5.140 40,480 +0.01(+0.19%)
Sep 11, 2023 5.090 5.140 5.070 5.130 34,052 +0.01(+0.20%)
Sep 08, 2023 5.060 5.140 5.060 5.120 56,810 +0.00(+0.00%)
Sep 07, 2023 5.060 5.140 5.050 5.120 61,930 +0.01(+0.20%)
Sep 06, 2023 5.050 5.110 5.050 5.110 34,059 +0.06(+1.19%)
Sep 05, 2023 5.070 5.090 5.030 5.050 169,028 -0.06(-1.17%)
Sep 01, 2023 5.060 5.130 5.051 5.110 80,451 +0.05(+0.99%)
Aug 31, 2023 5.000 5.090 5.000 5.060 98,029 -0.01(-0.10%)
Aug 30, 2023 5.030 5.100 5.030 5.065 100,280 -0.01(-0.30%)
Aug 29, 2023 5.180 5.180 5.000 5.080 168,928 -0.15(-2.87%)
Aug 28, 2023 5.110 5.260 5.110 5.230 133,147 +0.09(+1.75%)
Aug 25, 2023 5.140 5.160 5.085 5.140 179,853 +0.02(+0.39%)
Aug 24, 2023 5.080 5.140 5.000 5.120 62,946 -0.01(-0.19%)
Aug 23, 2023 5.110 5.150 5.054 5.130 45,022 +0.02(+0.39%)
Aug 22, 2023 4.950 5.120 4.950 5.110 95,937 +0.05(+0.99%)
Aug 21, 2023 4.980 5.090 4.980 5.060 83,466 +0.04(+0.80%)
Aug 18, 2023 4.980 5.060 4.940 5.020 234,275 +0.03(+0.60%)
Aug 17, 2023 4.990 5.050 4.960 4.990 305,091 +0.01(+0.20%)
Aug 16, 2023 5.020 5.080 4.980 4.980 197,060 -0.08(-1.58%)
Aug 15, 2023 5.090 5.120 5.045 5.060 230,702 -0.05(-0.98%)
Aug 14, 2023 5.110 5.170 5.080 5.110 359,081 +0.00(+0.00%)
Aug 11, 2023 5.100 5.160 5.080 5.110 270,237 -0.05(-0.97%)
Aug 10, 2023 5.070 5.170 5.003 5.160 646,784 +0.13(+2.58%)
Aug 09, 2023 4.750 5.090 4.730 5.030 6,050,580 +2.24(+80.29%)
Aug 08, 2023 2.777 2.909 2.700 2.790 9,404 +0.03(+1.09%)
Aug 07, 2023 3.000 3.030 2.760 2.760 11,405 -0.27(-8.91%)
Aug 04, 2023 2.770 3.105 2.760 3.030 24,854 +0.27(+9.78%)
Aug 03, 2023 2.790 2.820 2.706 2.760 7,002 -0.03(-1.08%)
Aug 02, 2023 3.070 3.070 2.760 2.790 19,209 -0.30(-9.71%)
Aug 01, 2023 2.910 3.100 2.910 3.090 3,266 +0.09(+3.00%)
Jul 31, 2023 3.030 3.110 2.910 3.000 10,858 +0.04(+1.35%)
Jul 28, 2023 2.930 2.960 2.705 2.960 42,565 +0.14(+4.96%)
Jul 27, 2023 2.930 3.000 2.820 2.820 39,424 -0.13(-4.41%)
Jul 26, 2023 2.960 2.995 2.810 2.950 53,729 +0.02(+0.68%)
Jul 25, 2023 3.060 3.070 2.910 2.930 14,136 -0.15(-4.87%)
Jul 24, 2023 3.100 3.255 2.970 3.080 6,480 +0.04(+1.32%)
Jul 21, 2023 2.940 3.160 2.940 3.040 22,049 +0.13(+4.47%)
Jul 20, 2023 3.010 3.150 2.880 2.910 24,826 -0.09(-3.00%)
Jul 19, 2023 3.200 3.290 3.000 3.000 38,999 -0.22(-6.83%)
Jul 18, 2023 3.320 3.351 3.110 3.220 15,003 -0.13(-3.88%)
Jul 17, 2023 3.160 3.390 3.100 3.350 29,317 +0.20(+6.35%)
Jul 14, 2023 3.290 3.374 3.110 3.150 9,939 -0.07(-2.17%)
Jul 13, 2023 3.240 3.400 3.170 3.220 21,509 +0.01(+0.31%)
Jul 12, 2023 3.220 3.370 3.150 3.210 79,862 -0.02(-0.47%)
Jul 11, 2023 3.400 3.400 3.125 3.225 49,837 -0.19(-5.43%)
Jul 10, 2023 3.500 3.575 3.260 3.410 57,881 -0.09(-2.57%)
Jul 07, 2023 3.530 3.700 3.450 3.500 48,282 -0.07(-1.96%)
Jul 06, 2023 3.520 3.610 3.410 3.570 10,576 +0.09(+2.59%)
Jul 05, 2023 3.580 3.850 3.410 3.480 54,523 -0.28(-7.45%)
Jul 03, 2023 3.890 4.170 3.700 3.760 34,512 -0.09(-2.34%)
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 +1.02(+30.54%)
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%)
Apr 03, 2023 3.030 3.284 2.972 3.230 14,596 +0.21(+6.95%)
Mar 31, 2023 2.960 3.020 2.750 3.020 14,583 +0.25(+9.03%)
Mar 30, 2023 2.940 2.957 2.770 2.770 17,591 +0.15(+5.73%)
Mar 29, 2023 2.730 2.860 2.600 2.620 89,310 -0.09(-3.32%)
Mar 28, 2023 2.790 3.043 2.682 2.710 22,781 -0.07(-2.52%)
Mar 27, 2023 2.630 2.840 2.600 2.780 28,100 +0.13(+4.91%)
Mar 24, 2023 2.880 3.190 2.600 2.650 86,634 -0.21(-7.34%)
Mar 23, 2023 2.810 3.010 2.740 2.860 27,414 +0.16(+5.93%)
Mar 22, 2023 2.970 2.999 2.620 2.700 49,454 -0.26(-8.78%)
Mar 21, 2023 3.020 3.260 2.920 2.960 63,496 -0.23(-7.21%)
Mar 20, 2023 3.280 3.340 3.153 3.190 30,112 -0.15(-4.49%)
Mar 17, 2023 3.660 3.830 3.330 3.340 71,731 -0.39(-10.46%)
Mar 16, 2023 3.500 3.840 3.500 3.730 29,064 +0.22(+6.27%)
Mar 15, 2023 3.900 3.982 3.500 3.510 86,520 -0.57(-13.97%)
Mar 14, 2023 4.120 4.160 4.070 4.080 23,469 +0.01(+0.25%)
Mar 13, 2023 4.000 4.140 3.955 4.070 12,295 +0.05(+1.24%)
Mar 10, 2023 3.960 4.300 3.900 4.020 16,256 -0.03(-0.74%)
Mar 09, 2023 4.500 4.600 3.900 4.050 50,014 -0.41(-9.19%)
Mar 08, 2023 4.600 4.720 4.380 4.460 20,772 -0.20(-4.29%)
Mar 07, 2023 4.680 4.750 4.550 4.660 16,013 -0.04(-0.85%)
Mar 06, 2023 4.410 4.700 4.350 4.700 42,012 +0.30(+6.82%)
Mar 03, 2023 4.370 4.550 4.325 4.400 17,787 +0.03(+0.69%)
Mar 02, 2023 4.520 4.580 4.300 4.370 23,715 -0.13(-2.89%)
Mar 01, 2023 4.280 4.605 4.220 4.500 43,604 +0.22(+5.14%)
Feb 28, 2023 4.160 4.345 4.108 4.280 18,734 +0.06(+1.42%)
Feb 27, 2023 4.040 4.240 3.814 4.220 89,374 +0.22(+5.50%)
Feb 24, 2023 3.940 4.050 3.870 4.000 28,559 -0.02(-0.50%)
Feb 23, 2023 4.270 4.290 3.640 4.020 91,725 -0.19(-4.51%)
Feb 22, 2023 4.230 4.490 4.120 4.210 88,383 -0.02(-0.47%)
Feb 21, 2023 4.260 4.490 4.150 4.230 23,122 -0.07(-1.74%)
Feb 17, 2023 4.330 4.470 4.051 4.305 29,239 -0.07(-1.49%)
Feb 16, 2023 4.430 4.512 4.335 4.370 29,915 -0.06(-1.35%)
Feb 15, 2023 4.290 4.600 4.150 4.430 81,284 +0.23(+5.48%)
Feb 14, 2023 4.460 4.580 4.010 4.200 73,912 -0.26(-5.83%)
Feb 13, 2023 4.640 4.700 4.220 4.460 97,489 +0.14(+3.36%)
Feb 10, 2023 5.140 5.140 4.000 4.315 236,206 -0.47(-9.92%)
Feb 09, 2023 4.630 5.400 4.630 4.790 693,644 +0.48(+11.14%)
Feb 08, 2023 3.640 4.700 3.590 4.310 588,540 +0.72(+20.06%)
Feb 07, 2023 3.490 3.700 3.440 3.590 35,861 +0.05(+1.41%)
Feb 06, 2023 3.300 3.574 3.250 3.540 470,216 +0.29(+8.92%)
Feb 03, 2023 3.280 3.380 3.180 3.250 108,093 -0.04(-1.22%)
Feb 02, 2023 3.190 3.290 3.080 3.290 26,791 +0.11(+3.46%)
Feb 01, 2023 3.080 3.210 2.920 3.180 1,691,038 +0.02(+0.63%)
Jan 31, 2023 3.190 3.200 3.091 3.160 15,359 -0.07(-2.17%)
Jan 30, 2023 3.340 3.340 3.150 3.230 23,463 -0.11(-3.29%)
Jan 27, 2023 3.250 3.360 3.230 3.340 18,520 +0.22(+7.05%)
Jan 26, 2023 3.310 3.350 3.080 3.120 26,914 +0.00(+0.00%)
Jan 25, 2023 3.120 3.250 3.110 3.120 17,049 -0.15(-4.59%)
Jan 24, 2023 2.836 3.360 2.698 3.270 43,792 +0.43(+15.14%)
Jan 23, 2023 2.641 2.850 2.588 2.840 23,712 +0.25(+9.65%)
Jan 20, 2023 2.620 2.700 2.550 2.590 15,739 -0.05(-1.89%)
Jan 19, 2023 2.720 2.730 2.563 2.640 8,394 -0.11(-4.00%)
Jan 18, 2023 2.790 2.850 2.605 2.750 18,608 +0.01(+0.36%)
Jan 17, 2023 2.500 2.740 2.390 2.740 38,299 +0.23(+9.16%)
Jan 13, 2023 2.420 2.550 2.300 2.510 20,276 +0.06(+2.45%)
Jan 12, 2023 2.340 2.650 2.280 2.450 64,057 +0.14(+6.06%)
Jan 11, 2023 2.810 2.810 2.250 2.310 121,256 -0.50(-17.79%)
Jan 10, 2023 2.840 2.990 2.700 2.810 40,907 -0.09(-3.10%)
Jan 09, 2023 2.560 3.100 2.550 2.900 102,239 +0.36(+14.17%)
Jan 06, 2023 2.350 2.610 2.310 2.540 39,073 +0.17(+7.17%)
Jan 05, 2023 2.520 2.550 2.355 2.370 21,824 +0.00(+0.00%)
Jan 04, 2023 2.100 2.540 2.100 2.370 53,731 +0.29(+14.22%)
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.