Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Decibel Therapeutics, Inc. (DBTX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
3.2800+0.0200 (+0.61%)
At close: 01:00PM EST
3.2800 0.00 (0.00%)
After hours: 01:02PM EST
Advertisement
Advertisement
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20223.23003.28003.17903.28003.28001,300
Nov 23, 20223.23003.35503.15003.26003.260010,700
Nov 22, 20223.40003.40003.18003.19003.190029,900
Nov 21, 20223.45003.48003.19003.33003.330021,200
Nov 18, 20223.24003.38003.15403.33003.33003,100
Nov 17, 20223.30003.41503.13003.28003.28008,600
Nov 16, 20223.55003.68503.16003.27003.270028,800
Nov 15, 20223.15003.48003.13603.47003.470035,600
Nov 14, 20223.12003.25003.11003.15003.150053,800
Nov 11, 20223.31003.40103.17003.25003.250051,600
Nov 10, 20223.12003.31003.06003.16003.160077,200
Nov 09, 20223.27903.34503.05003.11003.110024,900
Nov 08, 20223.44003.44503.10003.28003.280086,900
Nov 07, 20223.41003.53803.33003.37003.370025,800
Nov 04, 20223.47003.65003.36003.41003.410025,700
Nov 03, 20223.50003.63003.42003.50003.500031,200
Nov 02, 20223.65003.69903.52003.52003.520014,200
Nov 01, 20223.74003.87703.60003.70003.700048,400
Oct 31, 20223.60003.77003.58003.70003.700020,600
Oct 28, 20224.08004.15003.40003.66003.6600105,200
Oct 27, 20224.13004.15003.91004.12004.120037,000
Oct 26, 20224.12004.18003.92004.11004.110017,400
Oct 25, 20223.99004.16003.90004.15004.150021,300
Oct 24, 20223.95004.18003.84004.02004.020079,000
Oct 21, 20224.09004.21003.81003.93003.930090,700
Oct 20, 20223.75004.21003.75004.00004.0000167,200
Oct 19, 20223.69003.80003.50003.67003.6700109,200
Oct 18, 20223.43003.97003.28003.70003.7000760,100
Oct 17, 20223.34003.66002.93002.95002.950032,900
Oct 14, 20223.11703.11702.87002.96002.960016,100
Oct 13, 20222.93003.11002.91003.09003.090028,100
Oct 12, 20222.93003.02502.91003.00003.000023,600
Oct 11, 20223.01003.01702.89902.93002.93009,800
Oct 10, 20222.93003.00002.88002.88002.880021,300
Oct 07, 20223.00003.30002.93002.96002.960058,200
Oct 06, 20223.05003.21002.95003.06003.0600133,600
Oct 05, 20223.41003.52503.03003.03003.030056,000
Oct 04, 20223.50003.69303.41003.46003.460032,800
Oct 03, 20223.45004.06003.45003.50003.500061,200
Sep 30, 20223.40003.74003.40003.46003.460027,100
Sep 29, 20223.44003.59003.38003.40003.400059,300
Sep 28, 20223.57003.62003.50003.52003.520030,000
Sep 27, 20223.85003.93403.42003.57003.5700120,500
Sep 26, 20223.82004.15003.82003.95003.950015,000
Sep 23, 20224.13004.13003.69703.82003.820033,000
Sep 22, 20224.16004.23003.71003.91003.910062,800
Sep 21, 20224.30004.35004.11004.16004.160054,000
Sep 20, 20224.37004.41704.21004.37004.370021,200
Sep 19, 20225.15005.15004.09004.37004.3700103,300
Sep 16, 20225.34005.51504.98005.01005.0100113,500
Sep 15, 20225.43705.68005.20005.49005.490052,500
Sep 14, 20225.28005.40505.15005.34005.340019,900
Sep 13, 20225.08005.30005.07505.29005.290029,900
Sep 12, 20225.37005.39005.11505.27005.270018,200
Sep 09, 20225.30005.44005.05005.27005.270019,500
Sep 08, 20225.17005.45005.13005.36005.360031,100
Sep 07, 20224.80005.20004.79005.14005.140043,700
Sep 06, 20224.40004.70004.39004.63004.630041,900
Sep 02, 20225.01005.11004.27004.44004.440057,900
Sep 01, 20224.99005.24004.63004.88004.880067,600
Aug 31, 20224.63704.94004.38004.94004.940068,500
Aug 30, 20224.36004.66004.35004.57004.570029,900
Aug 29, 20224.30004.42004.25004.38504.385013,900
Aug 26, 20224.41004.45004.29504.36004.36006,100
Aug 25, 20224.42004.46004.25004.35004.350015,100
Aug 24, 20224.40004.70004.23504.42004.420027,600
Aug 23, 20224.23004.47004.20004.25004.250012,800
Aug 22, 20224.64004.86004.22004.22004.220085,500
Aug 19, 20224.68004.72004.40004.64004.640077,900
Aug 18, 20224.36004.80004.25004.65004.650065,500
Aug 17, 20224.34004.40004.18004.37004.370024,600
Aug 16, 20224.33504.50004.26004.33004.330021,500
Aug 15, 20224.41004.64004.32904.40004.400021,200
Aug 12, 20224.30004.40004.20204.33004.330025,700
Aug 11, 20224.16004.43504.15004.33004.330020,700
Aug 10, 20224.07004.49004.01004.29004.290024,100
Aug 09, 20224.35704.51504.05004.08004.080056,800
Aug 08, 20224.59004.63504.25004.31504.315049,400
Aug 05, 20224.46004.54004.37004.45004.450023,100
Aug 04, 20224.80004.85504.51004.51004.510033,400
Aug 03, 20224.39004.81004.24504.80004.800041,700
Aug 02, 20224.60004.62804.06004.35004.350060,600
Aug 01, 20224.56004.67004.43004.54004.540019,100
Jul 29, 20224.46004.80004.43004.61004.610022,800
Jul 28, 20224.82004.89004.40004.43004.430066,900
Jul 27, 20224.71005.29004.67004.90004.900090,800
Jul 26, 20225.06005.13004.58004.67004.6700103,200
Jul 25, 20225.46005.46004.96005.01005.010063,700
Jul 22, 20225.68005.78005.00005.26005.260083,100
Jul 21, 20225.02005.64004.93005.61005.6100162,000
Jul 20, 20224.87005.25004.80005.05005.0500171,300
Jul 19, 20224.54004.94004.54004.83004.830051,200
Jul 18, 20224.58004.81504.49004.53004.530048,600
Jul 15, 20224.44004.71004.40004.61004.610072,200
Jul 14, 20224.60004.60004.41504.46004.460061,600
Jul 13, 20224.71004.96004.39004.59004.5900204,600
Jul 12, 20224.68004.88904.43004.81004.810076,500
Jul 11, 20225.03005.03004.29004.45004.4500124,900
Jul 08, 20224.48005.04004.40004.98004.980059,500
Jul 07, 20224.81004.88004.38004.57004.5700188,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement