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 (%)
Sep 22, 2023 4.910 0 -0.04(-0.81%)
Sep 21, 2023 4.900 5.050 4.880 4.950 329,184 -0.03(-0.60%)
Sep 20, 2023 5.000 5.015 4.950 4.980 400,029 -0.02(-0.40%)
Sep 19, 2023 4.990 5.060 4.880 5.000 175,606 +0.01(+0.20%)
Sep 18, 2023 5.110 5.140 4.980 4.990 505,425 -0.11(-2.16%)
Sep 15, 2023 5.140 5.180 5.090 5.100 1,198,925 -0.07(-1.35%)
Sep 14, 2023 5.120 5.190 5.120 5.170 51,084 +0.01(+0.19%)
Sep 13, 2023 5.110 5.210 5.110 5.160 69,277 +0.02(+0.39%)
Sep 12, 2023 5.090 5.150 5.090 5.140 40,480 +0.01(+0.19%)
Sep 11, 2023 5.090 5.140 5.070 5.130 34,052 +0.01(+0.20%)
Sep 08, 2023 5.060 5.140 5.060 5.120 56,810 +0.00(+0.00%)
Sep 07, 2023 5.060 5.140 5.050 5.120 61,930 +0.01(+0.20%)
Sep 06, 2023 5.050 5.110 5.050 5.110 34,059 +0.06(+1.19%)
Sep 05, 2023 5.070 5.090 5.030 5.050 169,028 -0.06(-1.17%)
Sep 01, 2023 5.060 5.130 5.051 5.110 80,451 +0.05(+0.99%)
Aug 31, 2023 5.000 5.090 5.000 5.060 98,029 -0.01(-0.10%)
Aug 30, 2023 5.030 5.100 5.030 5.065 100,280 -0.01(-0.30%)
Aug 29, 2023 5.180 5.180 5.000 5.080 168,928 -0.15(-2.87%)
Aug 28, 2023 5.110 5.260 5.110 5.230 133,147 +0.09(+1.75%)
Aug 25, 2023 5.140 5.160 5.085 5.140 179,853 +0.02(+0.39%)
Aug 24, 2023 5.080 5.140 5.000 5.120 62,946 -0.01(-0.19%)
Aug 23, 2023 5.110 5.150 5.054 5.130 45,022 +0.02(+0.39%)
Aug 22, 2023 4.950 5.120 4.950 5.110 95,947 +0.05(+0.99%)
Aug 21, 2023 4.980 5.090 4.980 5.060 83,466 +0.04(+0.80%)
Aug 18, 2023 4.980 5.060 4.940 5.020 234,275 +0.03(+0.60%)
Aug 17, 2023 4.990 5.050 4.960 4.990 305,091 +0.01(+0.20%)
Aug 16, 2023 5.020 5.080 4.980 4.980 197,060 -0.08(-1.58%)
Aug 15, 2023 5.090 5.120 5.045 5.060 230,702 -0.05(-0.98%)
Aug 14, 2023 5.110 5.170 5.080 5.110 359,081 +0.00(+0.00%)
Aug 11, 2023 5.100 5.160 5.080 5.110 270,237 -0.05(-0.97%)
Aug 10, 2023 5.070 5.170 5.003 5.160 646,784 +0.13(+2.58%)
Aug 09, 2023 4.750 5.090 4.730 5.030 6,050,580 +2.24(+80.29%)
Aug 08, 2023 2.777 2.909 2.700 2.790 9,404 +0.03(+1.09%)
Aug 07, 2023 3.000 3.030 2.760 2.760 11,405 -0.27(-8.91%)
Aug 04, 2023 2.770 3.105 2.760 3.030 24,854 +0.27(+9.78%)
Aug 03, 2023 2.790 2.820 2.706 2.760 7,002 -0.03(-1.08%)
Aug 02, 2023 3.070 3.070 2.760 2.790 19,209 -0.30(-9.71%)
Aug 01, 2023 2.910 3.100 2.910 3.090 3,266 +0.09(+3.00%)
Jul 31, 2023 3.030 3.110 2.910 3.000 10,858 +0.04(+1.35%)
Jul 28, 2023 2.930 2.960 2.705 2.960 42,565 +0.14(+4.96%)
Jul 27, 2023 2.930 3.000 2.820 2.820 39,424 -0.13(-4.41%)
Jul 26, 2023 2.960 2.995 2.810 2.950 53,729 +0.02(+0.68%)
Jul 25, 2023 3.060 3.070 2.910 2.930 14,136 -0.15(-4.87%)
Jul 24, 2023 3.100 3.255 2.970 3.080 6,480 +0.04(+1.32%)
Jul 21, 2023 2.940 3.160 2.940 3.040 22,049 +0.13(+4.47%)
Jul 20, 2023 3.010 3.150 2.880 2.910 24,826 -0.09(-3.00%)
Jul 19, 2023 3.200 3.290 3.000 3.000 38,999 -0.22(-6.83%)
Jul 18, 2023 3.320 3.351 3.110 3.220 15,003 -0.13(-3.88%)
Jul 17, 2023 3.160 3.390 3.100 3.350 29,317 +0.20(+6.35%)
Jul 14, 2023 3.290 3.374 3.110 3.150 9,939 -0.07(-2.17%)
Jul 13, 2023 3.240 3.400 3.170 3.220 21,509 +0.01(+0.31%)
Jul 12, 2023 3.220 3.370 3.150 3.210 79,862 -0.02(-0.47%)
Jul 11, 2023 3.400 3.400 3.125 3.225 49,837 -0.19(-5.43%)
Jul 10, 2023 3.500 3.575 3.260 3.410 57,881 -0.09(-2.57%)
Jul 07, 2023 3.530 3.700 3.450 3.500 48,282 -0.07(-1.96%)
Jul 06, 2023 3.520 3.610 3.410 3.570 10,576 +0.09(+2.59%)
Jul 05, 2023 3.580 3.850 3.410 3.480 54,523 -0.28(-7.45%)
Jul 03, 2023 3.890 4.170 3.700 3.760 34,512 -0.09(-2.34%)
Jun 30, 2023 3.900 4.080 3.770 3.850 22,331 -0.19(-4.58%)
Jun 29, 2023 4.000 4.165 3.914 4.035 38,247 +0.14(+3.46%)
Jun 28, 2023 4.000 4.240 3.770 3.900 43,851 -0.37(-8.67%)
Jun 27, 2023 4.160 4.290 4.050 4.270 18,741 +0.27(+6.75%)
Jun 26, 2023 3.990 4.270 3.953 4.000 20,366 +0.02(+0.50%)
Jun 23, 2023 3.930 4.064 3.920 3.980 19,003 -0.02(-0.50%)
Jun 22, 2023 4.090 4.480 3.950 4.000 20,816 -0.04(-0.99%)
Jun 21, 2023 3.940 4.210 3.940 4.040 15,229 +0.04(+1.00%)
Jun 20, 2023 4.390 4.390 3.790 4.000 32,796 -0.25(-5.88%)
Jun 16, 2023 4.380 4.440 4.200 4.250 26,274 -0.11(-2.52%)
Jun 15, 2023 4.660 4.660 4.360 4.360 19,854 -0.18(-3.96%)
Jun 14, 2023 4.850 4.850 4.540 4.540 29,228 -0.24(-5.02%)
Jun 13, 2023 4.840 4.850 4.630 4.780 21,093 -0.03(-0.62%)
Jun 12, 2023 4.510 4.900 4.485 4.810 69,594 +0.40(+9.07%)
Jun 09, 2023 4.578 4.578 4.290 4.410 9,371 +0.03(+0.68%)
Jun 08, 2023 4.370 4.525 4.367 4.380 17,141 -0.01(-0.23%)
Jun 07, 2023 4.400 4.400 4.270 4.390 6,492 +0.02(+0.57%)
Jun 06, 2023 4.180 4.433 4.180 4.365 11,788 +0.21(+4.93%)
Jun 05, 2023 4.230 4.450 4.100 4.160 12,348 -0.03(-0.72%)
Jun 02, 2023 4.320 4.380 4.020 4.190 26,026 -0.01(-0.24%)
Jun 01, 2023 3.970 4.400 3.975 4.200 13,274 +0.16(+3.96%)
May 31, 2023 3.960 4.250 3.870 4.040 21,951 +0.14(+3.59%)
May 30, 2023 3.770 4.150 3.770 3.900 34,020 -0.01(-0.26%)
May 26, 2023 4.000 4.410 3.830 3.910 44,219 -0.38(-8.86%)
May 25, 2023 4.220 4.430 4.196 4.290 37,195 +0.07(+1.66%)
May 24, 2023 4.410 4.450 4.120 4.220 29,981 -0.28(-6.22%)
May 23, 2023 4.250 4.550 4.140 4.500 32,545 +0.23(+5.39%)
May 22, 2023 4.360 4.560 4.223 4.270 28,274 -0.16(-3.61%)
May 19, 2023 4.480 4.650 4.291 4.430 49,855 -0.02(-0.50%)
May 18, 2023 4.230 4.470 4.170 4.452 26,805 +0.19(+4.52%)
May 17, 2023 4.280 4.330 3.810 4.260 46,369 +0.31(+7.85%)
May 16, 2023 3.750 4.350 3.711 3.950 57,194 +0.17(+4.50%)
May 15, 2023 3.500 4.020 3.500 3.780 68,706 +0.17(+4.71%)
May 12, 2023 3.600 3.850 3.420 3.610 49,558 +0.04(+1.12%)
May 11, 2023 3.360 3.570 3.360 3.570 18,932 +0.21(+6.25%)
May 10, 2023 3.250 3.430 3.250 3.360 15,696 +0.00(+0.00%)
May 09, 2023 3.400 3.400 3.110 3.360 9,881 +0.02(+0.60%)
May 08, 2023 3.370 3.370 3.110 3.340 7,673 -0.03(-0.89%)
May 05, 2023 3.540 3.540 3.336 3.370 20,827 -0.10(-2.88%)
May 04, 2023 3.000 3.530 2.990 3.470 30,697 +0.51(+17.23%)
May 03, 2023 3.100 3.100 2.900 2.960 18,176 -0.03(-1.00%)
May 02, 2023 3.310 3.380 2.890 2.990 22,882 -0.28(-8.56%)
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.