Decibel Therapeutics Inc (DBTX) Historical Stock Data
4.91 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DBTX is up 0.45% a day on average. There have been 22 days where Decibel Therapeutics Inc closed green and 8 days where DBTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-09-22 | 4.92 | 4.91 | ↓$0.01 (-0.20%) | 4.90 | 5.09 | 1.06M |
| 2023-09-21 | 4.90 | 4.95 | ↑$0.05 (1.02%) | 4.88 | 5.04 | 329.14K |
| 2023-09-20 | 5.00 | 4.98 | ↓$0.02 (-0.40%) | 4.96 | 5.02 | 399.92K |
| 2023-09-19 | 4.99 | 5.00 | ↑$0.01 (0.20%) | 4.88 | 5.06 | 175.61K |
| 2023-09-18 | 5.11 | 4.99 | ↓$0.12 (-2.35%) | 4.98 | 5.13 | 505.42K |
| 2023-09-15 | 5.14 | 5.10 | ↓$0.04 (-0.78%) | 5.09 | 5.18 | 1.19M |
| 2023-09-14 | 5.12 | 5.17 | ↑$0.05 (0.98%) | 5.12 | 5.19 | 51.08K |
| 2023-09-13 | 5.11 | 5.16 | ↑$0.05 (0.98%) | 5.11 | 5.20 | 69.27K |
| 2023-09-12 | 5.09 | 5.14 | ↑$0.05 (0.98%) | 5.09 | 5.15 | 39.40K |
| 2023-09-11 | 5.09 | 5.13 | ↑$0.04 (0.79%) | 5.07 | 5.14 | 34.05K |
| 2023-09-08 | 5.06 | 5.12 | ↑$0.06 (1.19%) | 5.06 | 5.14 | 56.72K |
| 2023-09-07 | 5.05 | 5.12 | ↑$0.07 (1.39%) | 5.05 | 5.14 | 61.93K |
| 2023-09-06 | 5.05 | 5.11 | ↑$0.06 (1.19%) | 5.05 | 5.11 | 33.94K |
| 2023-09-05 | 5.07 | 5.05 | ↓$0.02 (-0.39%) | 5.03 | 5.09 | 168.95K |
| 2023-09-01 | 5.06 | 5.11 | ↑$0.05 (0.99%) | 5.05 | 5.13 | 80.37K |
| 2023-08-31 | 5.00 | 5.06 | ↑$0.06 (1.20%) | 5.00 | 5.08 | 97.90K |
| 2023-08-30 | 5.03 | 5.07 | ↑$0.04 (0.70%) | 5.03 | 5.10 | 95.56K |
| 2023-08-29 | 5.18 | 5.08 | ↓$0.10 (-1.93%) | 5.00 | 5.18 | 168.77K |
| 2023-08-28 | 5.11 | 5.23 | ↑$0.12 (2.35%) | 5.11 | 5.25 | 133.06K |
| 2023-08-25 | 5.14 | 5.14 | ↑$0.00 (0.00%) | 5.09 | 5.16 | 179.82K |
| 2023-08-24 | 5.08 | 5.12 | ↑$0.04 (0.79%) | 5.00 | 5.13 | 62.95K |
| 2023-08-23 | 5.11 | 5.13 | ↑$0.02 (0.39%) | 5.05 | 5.15 | 45.02K |
| 2023-08-22 | 4.95 | 5.11 | ↑$0.16 (3.23%) | 4.95 | 5.12 | 95.83K |
| 2023-08-21 | 4.98 | 5.06 | ↑$0.08 (1.61%) | 4.98 | 5.09 | 83.45K |
| 2023-08-18 | 4.98 | 5.02 | ↑$0.04 (0.80%) | 4.97 | 5.06 | 196.92K |
| 2023-08-17 | 4.99 | 4.99 | ↑$0.00 (0.00%) | 4.96 | 5.03 | 305.09K |
| 2023-08-16 | 5.02 | 4.98 | ↓$0.04 (-0.80%) | 4.98 | 5.08 | 197.05K |
| 2023-08-15 | 5.09 | 5.06 | ↓$0.03 (-0.59%) | 5.05 | 5.12 | 230.65K |
| 2023-08-14 | 5.11 | 5.11 | ↑$0.00 (0.00%) | 5.08 | 5.17 | 358.38K |
| 2023-08-11 | 5.10 | 5.11 | ↑$0.01 (0.20%) | 5.08 | 5.16 | 270.13K |
Create an account or log in to view more rows.
$DBTX love this stock!!!!
$DBTX Growth/Value
$DBTX Of course
$DBTX News Plz.....
$DBTX buy the dip were blasting off
$DBTX Holding Pattern
$DBTX the catalyst we need !
$DBTX has just been halted from trading.
$DBTX buying time
added
$DBTX so tired of this pos let's fly already