Decibel Therapeutics, Inc. (DBTX) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Decibel Therapeutics, Inc. (DBTX) since IPO date, it would be worth $272.32 as of June 22, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $605.43. This corresponds to total returns of -72.77%, -39.46%, respectively, with annualized returns of -21.55%, -9.54%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 04, 2023 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0 |
| October 03, 2023 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0 |
| October 02, 2023 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0 |
| September 29, 2023 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0 |
| September 28, 2023 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0 |
| September 27, 2023 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0 |
| September 26, 2023 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0 |
| September 25, 2023 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0 |
| September 22, 2023 | 4.92 | 4.91 | 4.91 | 5.11 | 4.9 | 1.26M |
| September 21, 2023 | 4.9 | 4.95 | 4.95 | 5.05 | 4.88 | 329,184 |
| September 20, 2023 | 5 | 4.98 | 4.98 | 5.01 | 4.95 | 400,029 |
| September 19, 2023 | 4.99 | 5 | 5 | 5.06 | 4.88 | 175,606 |
| September 18, 2023 | 5.11 | 4.99 | 4.99 | 5.14 | 4.98 | 505,425 |
| September 15, 2023 | 5.14 | 5.1 | 5.1 | 5.18 | 5.09 | 1.2M |
| September 14, 2023 | 5.12 | 5.17 | 5.17 | 5.19 | 5.12 | 51,084 |
| September 13, 2023 | 5.11 | 5.16 | 5.16 | 5.21 | 5.11 | 69,277 |
| September 12, 2023 | 5.09 | 5.14 | 5.14 | 5.15 | 5.09 | 40,480 |
| September 11, 2023 | 5.09 | 5.13 | 5.13 | 5.14 | 5.07 | 34,052 |
| September 08, 2023 | 5.06 | 5.12 | 5.12 | 5.14 | 5.06 | 56,810 |
| September 07, 2023 | 5.06 | 5.12 | 5.12 | 5.14 | 5.05 | 61,930 |
| September 06, 2023 | 5.05 | 5.11 | 5.11 | 5.11 | 5.05 | 34,059 |
| September 05, 2023 | 5.07 | 5.05 | 5.05 | 5.09 | 5.03 | 169,028 |
| September 01, 2023 | 5.06 | 5.11 | 5.11 | 5.13 | 5.05 | 80,451 |
| August 31, 2023 | 5 | 5.06 | 5.06 | 5.09 | 5 | 98,029 |
| August 30, 2023 | 5.03 | 5.07 | 5.07 | 5.1 | 5.03 | 101,530 |
| August 29, 2023 | 5.18 | 5.08 | 5.08 | 5.18 | 5 | 168,928 |
| August 28, 2023 | 5.11 | 5.23 | 5.23 | 5.26 | 5.11 | 133,147 |
| August 25, 2023 | 5.14 | 5.14 | 5.14 | 5.16 | 5.09 | 179,853 |
| August 24, 2023 | 5.08 | 5.12 | 5.12 | 5.14 | 5 | 62,946 |
| August 23, 2023 | 5.11 | 5.13 | 5.13 | 5.15 | 5.05 | 45,022 |
| August 22, 2023 | 4.95 | 5.11 | 5.11 | 5.12 | 4.95 | 95,947 |
| August 21, 2023 | 4.98 | 5.06 | 5.06 | 5.09 | 4.98 | 83,476 |
| August 18, 2023 | 4.98 | 5.02 | 5.02 | 5.06 | 4.94 | 234,275 |
| August 17, 2023 | 4.99 | 4.99 | 4.99 | 5.05 | 4.96 | 305,096 |
| August 16, 2023 | 5.02 | 4.98 | 4.98 | 5.08 | 4.98 | 197,060 |
| August 15, 2023 | 5.09 | 5.06 | 5.06 | 5.12 | 5.05 | 230,709 |
| August 14, 2023 | 5.11 | 5.11 | 5.11 | 5.17 | 5.08 | 359,682 |
| August 11, 2023 | 5.1 | 5.11 | 5.11 | 5.16 | 5.08 | 270,237 |
| August 10, 2023 | 5.07 | 5.16 | 5.16 | 5.17 | 5 | 646,785 |
| August 09, 2023 | 4.75 | 5.03 | 5.03 | 5.09 | 4.73 | 6.05M |
| August 08, 2023 | 2.78 | 2.79 | 2.79 | 2.91 | 2.7 | 9,404 |
| August 07, 2023 | 3 | 2.76 | 2.76 | 3.03 | 2.76 | 11,405 |
| August 04, 2023 | 2.77 | 3.03 | 3.03 | 3.11 | 2.76 | 24,854 |
| August 03, 2023 | 2.79 | 2.76 | 2.76 | 2.82 | 2.71 | 7,002 |
| August 02, 2023 | 3.07 | 2.79 | 2.79 | 3.07 | 2.76 | 19,209 |
| August 01, 2023 | 2.91 | 3.09 | 3.09 | 3.1 | 2.91 | 3,266 |
| July 31, 2023 | 3.03 | 3 | 3 | 3.11 | 2.91 | 10,858 |
| July 28, 2023 | 2.93 | 2.96 | 2.96 | 2.96 | 2.71 | 42,565 |
| July 27, 2023 | 2.93 | 2.82 | 2.82 | 3 | 2.82 | 39,424 |
| July 26, 2023 | 2.96 | 2.95 | 2.95 | 3 | 2.81 | 53,729 |
| July 25, 2023 | 3.06 | 2.93 | 2.93 | 3.07 | 2.91 | 14,136 |
| July 24, 2023 | 3.1 | 3.08 | 3.08 | 3.26 | 2.97 | 6,480 |
| July 21, 2023 | 2.94 | 3.04 | 3.04 | 3.16 | 2.94 | 22,049 |
| July 20, 2023 | 3.01 | 2.91 | 2.91 | 3.15 | 2.88 | 24,826 |
| July 19, 2023 | 3.2 | 3 | 3 | 3.29 | 3 | 38,999 |
| July 18, 2023 | 3.32 | 3.22 | 3.22 | 3.35 | 3.11 | 15,003 |
| July 17, 2023 | 3.16 | 3.35 | 3.35 | 3.39 | 3.1 | 29,317 |
| July 14, 2023 | 3.29 | 3.15 | 3.15 | 3.37 | 3.11 | 9,939 |
| July 13, 2023 | 3.24 | 3.22 | 3.22 | 3.4 | 3.17 | 21,509 |
| July 12, 2023 | 3.22 | 3.21 | 3.21 | 3.37 | 3.15 | 79,862 |