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 (%)
Feb 28, 2022 3.360 3.550 3.360 3.500 118,052 +0.00(+0.00%)
Feb 25, 2022 3.635 3.600 3.400 3.500 51,934 -0.10(-2.78%)
Feb 24, 2022 3.220 3.730 3.220 3.600 83,401 +0.27(+8.11%)
Feb 23, 2022 3.500 3.690 3.280 3.330 45,744 -0.14(-4.03%)
Feb 22, 2022 3.410 3.590 3.410 3.470 41,217 +0.01(+0.29%)
Feb 18, 2022 3.460 0 -0.20(-5.46%)
Feb 17, 2022 3.890 3.890 3.600 3.660 139,946 -0.28(-7.11%)
Feb 16, 2022 3.970 4.000 3.820 3.940 46,587 -0.06(-1.50%)
Feb 15, 2022 4.190 4.190 3.960 4.000 38,976 -0.06(-1.48%)
Feb 14, 2022 3.920 4.190 3.870 4.060 157,811 +0.20(+5.18%)
Feb 11, 2022 4.080 4.112 3.840 3.860 23,773 -0.23(-5.62%)
Feb 10, 2022 4.190 4.265 4.055 4.090 47,839 -0.21(-4.88%)
Feb 09, 2022 4.260 4.325 4.210 4.300 127,117 +0.04(+1.06%)
Feb 08, 2022 4.170 4.280 4.100 4.255 59,064 +0.02(+0.59%)
Feb 07, 2022 4.362 4.390 4.110 4.230 43,769 -0.01(-0.24%)
Feb 04, 2022 4.100 4.240 4.100 4.240 56,152 +0.21(+5.21%)
Feb 03, 2022 4.030 3.890 4.030 29,230 -0.18(-4.39%)
Feb 02, 2022 4.450 4.450 4.110 4.215 20,790 -0.21(-4.64%)
Feb 01, 2022 4.330 4.430 4.170 4.420 46,300 +0.12(+2.79%)
Jan 31, 2022 4.420 4.300 14,966 -0.02(-0.46%)
Jan 28, 2022 4.140 4.360 4.100 4.320 72,195 +0.23(+5.62%)
Jan 27, 2022 4.320 4.380 3.910 4.090 73,783 -0.23(-5.32%)
Jan 26, 2022 4.410 4.590 4.220 4.320 86,325 -0.16(-3.57%)
Jan 25, 2022 4.480 4.530 4.390 4.480 41,215 +0.00(+0.00%)
Jan 24, 2022 4.510 4.590 4.365 4.480 129,743 -0.11(-2.40%)
Jan 21, 2022 4.690 4.710 4.500 4.590 74,819 -0.07(-1.50%)
Jan 20, 2022 4.580 4.710 4.574 4.660 26,376 +0.02(+0.43%)
Jan 19, 2022 4.550 4.640 4.490 4.640 25,685 +0.16(+3.57%)
Jan 18, 2022 4.610 4.750 4.480 4.480 47,020 -0.18(-3.86%)
Jan 14, 2022 4.660 0 +0.00(+0.00%)
Jan 13, 2022 4.831 4.831 4.510 4.660 61,858 -0.16(-3.32%)
Jan 12, 2022 4.700 4.900 4.675 4.820 93,255 +0.21(+4.56%)
Jan 11, 2022 4.580 4.710 4.470 4.610 38,999 +0.08(+1.77%)
Jan 10, 2022 4.310 4.590 4.280 4.530 92,628 +0.13(+2.95%)
Jan 07, 2022 4.610 4.610 4.380 4.400 29,281 -0.08(-1.79%)
Jan 06, 2022 4.740 4.740 4.440 4.480 20,621 -0.20(-4.27%)
Jan 05, 2022 5.010 5.060 4.630 4.680 37,389 -0.25(-5.07%)
Jan 04, 2022 5.140 5.140 4.780 4.930 25,271 -0.10(-1.99%)
Jan 03, 2022 4.660 5.088 4.660 5.030 78,686 +0.38(+8.17%)
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%)
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.