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 (%)
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%)
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.