Decibel Therapeutics, Inc. (DBTX) NASDAQ

4.91

-0.04(-0.81%)

Updated at September 22, 2023 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 04, 20234.914.914.914.914.910
October 03, 20234.914.914.914.914.910
October 02, 20234.914.914.914.914.910
September 29, 20234.914.914.914.914.910
September 28, 20234.914.914.914.914.910
September 27, 20234.914.914.914.914.910
September 26, 20234.914.914.914.914.910
September 25, 20234.914.914.914.914.910
September 22, 20234.924.914.915.114.91.26M
September 21, 20234.94.954.955.054.88329,184
September 20, 202354.984.985.014.95400,029
September 19, 20234.99555.064.88175,606
September 18, 20235.114.994.995.144.98505,425
September 15, 20235.145.15.15.185.091.2M
September 14, 20235.125.175.175.195.1251,084
September 13, 20235.115.165.165.215.1169,277
September 12, 20235.095.145.145.155.0940,480
September 11, 20235.095.135.135.145.0734,052
September 08, 20235.065.125.125.145.0656,810
September 07, 20235.065.125.125.145.0561,930
September 06, 20235.055.115.115.115.0534,059
September 05, 20235.075.055.055.095.03169,028
September 01, 20235.065.115.115.135.0580,451
August 31, 202355.065.065.09598,029
August 30, 20235.035.075.075.15.03101,530
August 29, 20235.185.085.085.185168,928
August 28, 20235.115.235.235.265.11133,147
August 25, 20235.145.145.145.165.09179,853
August 24, 20235.085.125.125.14562,946
August 23, 20235.115.135.135.155.0545,022
August 22, 20234.955.115.115.124.9595,947
August 21, 20234.985.065.065.094.9883,476
August 18, 20234.985.025.025.064.94234,275
August 17, 20234.994.994.995.054.96305,096
August 16, 20235.024.984.985.084.98197,060
August 15, 20235.095.065.065.125.05230,709
August 14, 20235.115.115.115.175.08359,682
August 11, 20235.15.115.115.165.08270,237
August 10, 20235.075.165.165.175646,785
August 09, 20234.755.035.035.094.736.05M
August 08, 20232.782.792.792.912.79,404
August 07, 202332.762.763.032.7611,405
August 04, 20232.773.033.033.112.7624,854
August 03, 20232.792.762.762.822.717,002
August 02, 20233.072.792.793.072.7619,209
August 01, 20232.913.093.093.12.913,266
July 31, 20233.03333.112.9110,858
July 28, 20232.932.962.962.962.7142,565
July 27, 20232.932.822.8232.8239,424
July 26, 20232.962.952.9532.8153,729
July 25, 20233.062.932.933.072.9114,136
July 24, 20233.13.083.083.262.976,480
July 21, 20232.943.043.043.162.9422,049
July 20, 20233.012.912.913.152.8824,826
July 19, 20233.2333.29338,999
July 18, 20233.323.223.223.353.1115,003
July 17, 20233.163.353.353.393.129,317
July 14, 20233.293.153.153.373.119,939
July 13, 20233.243.223.223.43.1721,509
July 12, 20233.223.213.213.373.1579,862