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 (%)
Nov 30, 2022 3.030 3.200 3.000 3.070 28,479 +0.01(+0.33%)
Nov 29, 2022 3.180 3.200 3.030 3.060 20,107 -0.13(-4.08%)
Nov 28, 2022 3.270 3.280 3.150 3.190 4,941 -0.09(-2.74%)
Nov 25, 2022 3.230 3.280 3.179 3.280 1,279 +0.02(+0.61%)
Nov 23, 2022 3.230 3.355 3.150 3.260 10,657 +0.07(+2.19%)
Nov 22, 2022 3.400 3.400 3.180 3.190 29,921 -0.14(-4.20%)
Nov 21, 2022 3.450 3.480 3.190 3.330 21,225 +0.00(+0.00%)
Nov 18, 2022 3.240 3.380 3.154 3.330 3,055 +0.05(+1.52%)
Nov 17, 2022 3.300 3.415 3.130 3.280 8,634 +0.01(+0.31%)
Nov 16, 2022 3.550 3.685 3.160 3.270 28,816 -0.20(-5.76%)
Nov 15, 2022 3.150 3.480 3.136 3.470 35,631 +0.32(+10.16%)
Nov 14, 2022 3.120 3.250 3.110 3.150 53,855 -0.10(-3.08%)
Nov 11, 2022 3.310 3.401 3.170 3.250 51,649 +0.09(+2.85%)
Nov 10, 2022 3.120 3.310 3.060 3.160 77,196 +0.05(+1.61%)
Nov 09, 2022 3.279 3.345 3.050 3.110 24,930 -0.17(-5.18%)
Nov 08, 2022 3.440 3.445 3.100 3.280 86,870 -0.09(-2.67%)
Nov 07, 2022 3.410 3.538 3.330 3.370 25,778 -0.04(-1.17%)
Nov 04, 2022 3.470 3.650 3.360 3.410 25,698 -0.09(-2.57%)
Nov 03, 2022 3.500 3.630 3.420 3.500 31,213 -0.02(-0.57%)
Nov 02, 2022 3.650 3.699 3.520 3.520 14,216 -0.18(-4.86%)
Nov 01, 2022 3.740 3.877 3.600 3.700 48,354 +0.00(+0.00%)
Oct 31, 2022 3.600 3.770 3.580 3.700 20,610 +0.04(+1.09%)
Oct 28, 2022 4.080 4.150 3.400 3.660 105,241 -0.46(-11.17%)
Oct 27, 2022 4.130 4.150 3.910 4.120 36,994 +0.01(+0.24%)
Oct 26, 2022 4.120 4.180 3.920 4.110 17,417 -0.04(-0.96%)
Oct 25, 2022 3.990 4.160 3.900 4.150 21,304 +0.13(+3.23%)
Oct 24, 2022 3.950 4.180 3.840 4.020 78,968 +0.09(+2.29%)
Oct 21, 2022 4.090 4.210 3.810 3.930 90,657 -0.07(-1.75%)
Oct 20, 2022 3.750 4.210 3.750 4.000 167,205 +0.33(+8.99%)
Oct 19, 2022 3.690 3.800 3.500 3.670 109,192 -0.03(-0.81%)
Oct 18, 2022 3.430 3.970 3.280 3.700 759,809 +0.75(+25.42%)
Oct 17, 2022 3.340 3.660 2.930 2.950 32,885 -0.01(-0.34%)
Oct 14, 2022 3.117 3.117 2.870 2.960 16,084 -0.13(-4.21%)
Oct 13, 2022 2.930 3.110 2.910 3.090 28,137 +0.09(+3.00%)
Oct 12, 2022 2.930 3.025 2.910 3.000 23,584 +0.07(+2.39%)
Oct 11, 2022 3.010 3.017 2.899 2.930 9,769 +0.05(+1.74%)
Oct 10, 2022 2.930 3.000 2.880 2.880 21,295 -0.08(-2.70%)
Oct 07, 2022 3.000 3.300 2.930 2.960 58,157 -0.10(-3.27%)
Oct 06, 2022 3.050 3.210 2.950 3.060 133,604 +0.03(+0.99%)
Oct 05, 2022 3.410 3.525 3.030 3.030 55,959 -0.43(-12.43%)
Oct 04, 2022 3.500 3.693 3.410 3.460 32,809 -0.04(-1.14%)
Oct 03, 2022 3.450 4.060 3.450 3.500 61,213 +0.04(+1.16%)
Sep 30, 2022 3.400 3.740 3.400 3.460 27,102 +0.06(+1.76%)
Sep 29, 2022 3.440 3.590 3.380 3.400 59,284 -0.12(-3.41%)
Sep 28, 2022 3.570 3.620 3.500 3.520 30,020 -0.05(-1.40%)
Sep 27, 2022 3.850 3.934 3.420 3.570 120,507 -0.38(-9.62%)
Sep 26, 2022 3.820 4.150 3.820 3.950 15,008 +0.13(+3.40%)
Sep 23, 2022 4.130 4.130 3.697 3.820 32,984 -0.09(-2.30%)
Sep 22, 2022 4.160 4.230 3.710 3.910 62,752 -0.25(-6.01%)
Sep 21, 2022 4.300 4.350 4.110 4.160 53,951 -0.21(-4.81%)
Sep 20, 2022 4.370 4.417 4.210 4.370 21,245 +0.00(+0.00%)
Sep 19, 2022 5.150 5.150 4.090 4.370 103,332 -0.64(-12.77%)
Sep 16, 2022 5.340 5.515 4.980 5.010 113,535 -0.48(-8.74%)
Sep 15, 2022 5.440 5.680 5.200 5.490 52,539 +0.15(+2.81%)
Sep 14, 2022 5.280 5.405 5.150 5.340 19,872 +0.05(+0.95%)
Sep 13, 2022 5.080 5.300 5.075 5.290 29,885 +0.02(+0.38%)
Sep 12, 2022 5.370 5.390 5.115 5.270 18,160 +0.00(+0.00%)
Sep 09, 2022 5.300 5.440 5.050 5.270 19,502 -0.09(-1.68%)
Sep 08, 2022 5.170 5.450 5.130 5.360 31,054 +0.22(+4.28%)
Sep 07, 2022 4.800 5.200 4.790 5.140 43,718 +0.51(+11.02%)
Sep 06, 2022 4.400 4.700 4.390 4.630 41,919 +0.19(+4.28%)
Sep 02, 2022 5.010 5.110 4.270 4.440 58,019 -0.44(-9.02%)
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.