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, 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%)
Jan 03, 2023 2.090 2.090 1.850 2.075 22,565 +0.03(+1.22%)
Dec 30, 2022 2.010 2.070 1.610 2.050 86,038 -0.02(-0.97%)
Dec 29, 2022 1.970 2.790 1.970 2.070 72,893 +0.14(+7.53%)
Dec 28, 2022 1.670 1.980 1.670 1.925 143,891 +0.04(+1.85%)
Dec 27, 2022 1.990 2.000 1.820 1.890 57,135 -0.11(-5.50%)
Dec 23, 2022 1.910 2.000 1.880 2.000 26,315 +0.06(+3.09%)
Dec 22, 2022 1.920 2.000 1.850 1.940 85,850 -0.03(-1.52%)
Dec 21, 2022 2.030 2.080 1.920 1.970 56,548 -0.01(-0.51%)
Dec 20, 2022 1.700 2.140 1.651 1.980 65,811 +0.12(+6.45%)
Dec 19, 2022 2.140 2.477 1.790 1.860 151,774 -0.31(-14.29%)
Dec 16, 2022 2.340 2.500 2.150 2.170 169,697 -0.23(-9.58%)
Dec 15, 2022 2.460 2.480 2.300 2.400 66,610 -0.06(-2.44%)
Dec 14, 2022 2.550 2.720 2.400 2.460 25,969 +0.06(+2.50%)
Dec 13, 2022 2.700 2.700 2.350 2.400 61,171 -0.13(-5.14%)
Dec 12, 2022 2.630 2.660 2.500 2.530 26,509 -0.06(-2.32%)
Dec 09, 2022 2.800 2.872 2.500 2.590 43,888 -0.17(-6.16%)
Dec 08, 2022 2.850 3.000 2.690 2.760 46,794 -0.10(-3.50%)
Dec 07, 2022 2.920 2.940 2.730 2.860 22,693 -0.05(-1.72%)
Dec 06, 2022 3.030 3.150 2.910 2.910 7,940 -0.09(-3.00%)
Dec 05, 2022 3.180 3.180 2.910 3.000 28,807 -0.13(-4.15%)
Dec 02, 2022 3.000 3.130 2.920 3.130 20,784 +0.13(+4.33%)
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.