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 (%)
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%)
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.