Decibel Therapeutics Inc. (DBTX)
NASDAQ: DBTX
· Real-Time Price · USD
4.91
-0.04 (-0.81%)
At close: Sep 22, 2023, 10:00 PM
DBTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 4, 2023 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.00% | 0 |
| Oct 3, 2023 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.00% | 0 |
| Oct 2, 2023 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.00% | 0 |
| Sep 29, 2023 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.00% | 0 |
| Sep 28, 2023 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.00% | 0 |
| Sep 27, 2023 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.00% | 0 |
| Sep 26, 2023 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.00% | 0 |
| Sep 25, 2023 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.00% | 0 |
| Sep 22, 2023 | 4.92 | 5.11 | 4.90 | 4.91 | 4.91 | -0.81% | 1,261,176 |
| Sep 21, 2023 | 4.90 | 5.05 | 4.88 | 4.95 | 4.95 | -0.60% | 329,184 |
| Sep 20, 2023 | 5.00 | 5.01 | 4.95 | 4.98 | 4.98 | -0.40% | 400,029 |
| Sep 19, 2023 | 4.99 | 5.06 | 4.88 | 5.00 | 5.00 | 0.20% | 175,606 |
| Sep 18, 2023 | 5.11 | 5.14 | 4.98 | 4.99 | 4.99 | -2.16% | 505,425 |
| Sep 15, 2023 | 5.14 | 5.18 | 5.09 | 5.10 | 5.10 | -1.35% | 1,198,925 |
| Sep 14, 2023 | 5.12 | 5.19 | 5.12 | 5.17 | 5.17 | 0.19% | 51,084 |
| Sep 13, 2023 | 5.11 | 5.21 | 5.11 | 5.16 | 5.16 | 0.39% | 69,277 |
| Sep 12, 2023 | 5.09 | 5.15 | 5.09 | 5.14 | 5.14 | 0.19% | 40,480 |
| Sep 11, 2023 | 5.09 | 5.14 | 5.07 | 5.13 | 5.13 | 0.20% | 34,052 |
| Sep 8, 2023 | 5.06 | 5.14 | 5.06 | 5.12 | 5.12 | 0.00% | 56,810 |
| Sep 7, 2023 | 5.06 | 5.14 | 5.05 | 5.12 | 5.12 | 0.20% | 61,930 |