Dark

DBTX
Decibel Therapeutics, Inc. Common Stock
stock NASDAQ

Inactive

Sep 22, 2023

4.91USD-0.808%(-0.04)1,261,176

Pre-market

0.00USD-100.000%(-4.95)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-09-22	4.9200	5.1100	4.9000	4.9100	-0.808%	1,261,176	0.000%
2023-09-21	4.9000	5.0500	4.8800	4.9500	-0.602%	329,184	-0.808%
2023-09-20	5.0000	5.0150	4.9500	4.9800	-0.400%	400,029	-1.406%
2023-09-19	4.9900	5.0600	4.8800	5.0000	+0.200%	175,606	-1.800%
2023-09-18	5.1100	5.1400	4.9800	4.9900	-2.157%	505,425	-1.603%
2023-09-15	5.1400	5.1800	5.0900	5.1000	-1.354%	1,198,925	-3.725%
2023-09-14	5.1200	5.1900	5.1200	5.1700	+0.194%	51,084	-5.029%
2023-09-13	5.1100	5.2100	5.1100	5.1600	+0.389%	69,277	-4.845%
2023-09-12	5.0900	5.1500	5.0900	5.1400	+0.195%	40,480	-4.475%
2023-09-11	5.0900	5.1400	5.0700	5.1300	+0.195%	34,052	-4.288%
2023-09-08	5.0600	5.1400	5.0600	5.1200	0.000%	56,810	-4.102%
2023-09-07	5.0600	5.1400	5.0500	5.1200	+0.196%	61,930	-4.102%
2023-09-06	5.0500	5.1100	5.0500	5.1100	+1.188%	34,059	-3.914%
2023-09-05	5.0700	5.0900	5.0300	5.0500	-1.174%	169,028	-2.772%
2023-09-01	5.0600	5.1300	5.0505	5.1100	+0.988%	80,451	-3.914%
2023-08-31	5.0000	5.0900	5.0000	5.0600	-0.099%	98,029	-2.964%
2023-08-30	5.0300	5.1000	5.0300	5.0650	-0.295%	101,530	-3.060%
2023-08-29	5.1800	5.1800	5.0001	5.0800	-2.868%	168,928	-3.346%
2023-08-28	5.1100	5.2600	5.1100	5.2300	+1.751%	133,147	-6.119%
2023-08-25	5.1400	5.1600	5.0850	5.1400	+0.391%	179,853	-4.475%
2023-08-24	5.0800	5.1400	5.0000	5.1200	-0.195%	62,946	-4.102%
2023-08-23	5.1100	5.1500	5.0545	5.1300	+0.391%	45,022	-4.288%
2023-08-22	4.9500	5.1200	4.9500	5.1100	+0.988%	95,947	-3.914%
2023-08-21	4.9800	5.0900	4.9800	5.0600	+0.797%	83,476	-2.964%
2023-08-18	4.9800	5.0600	4.9396	5.0200	+0.601%	234,275	-2.191%
2023-08-17	4.9900	5.0500	4.9600	4.9900	+0.201%	305,096	-1.603%
2023-08-16	5.0200	5.0800	4.9800	4.9800	-1.581%	197,060	-1.406%
2023-08-15	5.0900	5.1200	5.0450	5.0600	-0.978%	230,709	-2.964%
2023-08-14	5.1100	5.1700	5.0800	5.1100	0.000%	359,682	-3.914%
2023-08-11	5.1000	5.1600	5.0800	5.1100	-0.969%	270,237	-3.914%
2023-08-10	5.0700	5.1700	5.0030	5.1600	+2.584%	646,785	-4.845%
2023-08-09	4.7500	5.0900	4.7300	5.0300	+80.287%	6,051,107	-2.386%
2023-08-08	2.7773	2.9095	2.7000	2.7900	+1.087%	9,404	+75.986%
2023-08-07	3.0000	3.0300	2.7600	2.7600	-8.911%	11,405	+77.899%
2023-08-04	2.7700	3.1050	2.7600	3.0300	+9.783%	24,854	+62.046%
2023-08-03	2.7900	2.8200	2.7056	2.7600	-1.075%	7,002	+77.899%
2023-08-02	3.0700	3.0700	2.7600	2.7900	-9.709%	19,209	+75.986%
2023-08-01	2.9100	3.1000	2.9100	3.0900	+3.000%	3,266	+58.900%
2023-07-31	3.0300	3.1100	2.9100	3.0000	+1.351%	10,858	+63.667%
2023-07-28	2.9300	2.9600	2.7050	2.9600	+4.965%	42,565	+65.878%
2023-07-27	2.9300	3.0000	2.8200	2.8200	-4.407%	39,424	+74.113%
2023-07-26	2.9600	2.9950	2.8098	2.9500	+0.683%	53,729	+66.441%
2023-07-25	3.0600	3.0700	2.9100	2.9300	-4.870%	14,136	+67.577%
2023-07-24	3.1000	3.2550	2.9700	3.0800	+1.316%	6,480	+59.416%
2023-07-21	2.9400	3.1600	2.9400	3.0400	+4.467%	22,049	+61.513%
2023-07-20	3.0100	3.1500	2.8800	2.9100	-3.000%	24,826	+68.729%
2023-07-19	3.2000	3.2900	2.9997	3.0000	-6.832%	38,999	+63.667%
2023-07-18	3.3200	3.3506	3.1100	3.2200	-3.881%	15,003	+52.484%
2023-07-17	3.1600	3.3900	3.1000	3.3500	+6.349%	29,317	+46.567%
2023-07-14	3.2900	3.3738	3.1101	3.1500	-2.174%	9,939	+55.873%
2023-07-13	3.2400	3.4000	3.1700	3.2200	+0.312%	21,509	+52.484%
2023-07-12	3.2200	3.3700	3.1500	3.2100	-0.465%	79,862	+52.960%
2023-07-11	3.4000	3.4000	3.1250	3.2250	-5.425%	49,837	+52.248%
2023-07-10	3.5000	3.5750	3.2600	3.4100	-2.571%	57,881	+43.988%
2023-07-07	3.5300	3.7000	3.4500	3.5000	-1.961%	48,282	+40.286%
2023-07-06	3.5199	3.6100	3.4100	3.5700	+2.586%	10,576	+37.535%
2023-07-05	3.5800	3.8500	3.4100	3.4800	-7.447%	54,523	+41.092%
2023-07-03	3.8900	4.1700	3.7000	3.7600	-2.338%	34,512	+30.585%
2023-06-30	3.9001	4.0800	3.7700	3.8500	-4.585%	22,331	+27.532%
2023-06-29	4.0000	4.1650	3.9138	4.0350	+3.462%	38,247	+21.685%
2023-06-28	4.0000	4.2400	3.7700	3.9000	-8.665%	43,851	+25.897%
2023-06-27	4.1600	4.2900	4.0500	4.2700	+6.750%	18,741	+14.988%
2023-06-26	3.9900	4.2699	3.9525	4.0000	+0.503%	20,366	+22.750%
2023-06-23	3.9300	4.0635	3.9200	3.9800	-0.498%	19,003	+23.367%
2023-06-22	4.0900	4.4800	3.9500	3.9999	-0.993%	20,816	+22.753%
2023-06-21	3.9400	4.2100	3.9400	4.0400	+1.000%	15,229	+21.535%
2023-06-20	4.3900	4.3900	3.7900	4.0000	-5.882%	32,796	+22.750%
2023-06-16	4.3800	4.4400	4.2000	4.2500	-2.523%	26,274	+15.529%
2023-06-15	4.6600	4.6600	4.3600	4.3600	-3.965%	19,854	+12.615%
2023-06-14	4.8499	4.8500	4.5400	4.5400	-5.021%	29,228	+8.150%
2023-06-13	4.8400	4.8500	4.6300	4.7800	-0.624%	21,093	+2.720%
2023-06-12	4.5100	4.9000	4.4848	4.8100	+9.070%	69,594	+2.079%
2023-06-09	4.5780	4.5780	4.2901	4.4100	+0.685%	9,371	+11.338%
2023-06-08	4.3700	4.5250	4.3671	4.3800	-0.228%	17,141	+12.100%
2023-06-07	4.4000	4.4000	4.2699	4.3900	+0.573%	6,492	+11.845%
2023-06-06	4.1800	4.4331	4.1800	4.3650	+4.928%	11,788	+12.486%
2023-06-05	4.2300	4.4499	4.1000	4.1600	-0.716%	12,348	+18.029%
2023-06-02	4.3200	4.3800	4.0201	4.1900	-0.238%	26,026	+17.184%
2023-06-01	3.9746	4.4000	3.9746	4.2000	+3.960%	13,274	+16.905%
2023-05-31	3.9600	4.2500	3.8700	4.0400	+3.590%	21,951	+21.535%
2023-05-30	3.7700	4.1500	3.7700	3.9000	-0.256%	34,020	+25.897%
2023-05-26	4.0000	4.4100	3.8300	3.9100	-8.858%	44,219	+25.575%
2023-05-25	4.2201	4.4300	4.1962	4.2900	+1.659%	37,195	+14.452%
2023-05-24	4.4100	4.4500	4.1200	4.2200	-6.222%	29,981	+16.351%
2023-05-23	4.2500	4.5500	4.1400	4.5000	+5.386%	32,545	+9.111%
2023-05-22	4.3600	4.5600	4.2235	4.2700	-3.612%	28,274	+14.988%
2023-05-19	4.4800	4.6500	4.2909	4.4300	-0.503%	49,855	+10.835%
2023-05-18	4.2300	4.4700	4.1700	4.4524	+4.516%	26,805	+10.278%
2023-05-17	4.2800	4.3300	3.8100	4.2600	+7.848%	46,369	+15.258%
2023-05-16	3.7500	4.3500	3.7110	3.9500	+4.497%	57,194	+24.304%
2023-05-15	3.5000	4.0200	3.5000	3.7800	+4.709%	68,706	+29.894%
2023-05-12	3.6000	3.8500	3.4200	3.6100	+1.120%	49,558	+36.011%
2023-05-11	3.3600	3.5700	3.3600	3.5700	+6.250%	18,932	+37.535%
2023-05-10	3.2500	3.4300	3.2500	3.3600	0.000%	15,696	+46.131%
2023-05-09	3.4000	3.4000	3.1101	3.3600	+0.599%	9,881	+46.131%
2023-05-08	3.3700	3.3700	3.1101	3.3400	-0.890%	7,673	+47.006%
2023-05-05	3.5400	3.5400	3.3355	3.3700	-2.882%	20,827	+45.697%
2023-05-04	3.0000	3.5300	2.9901	3.4700	+17.230%	30,697	+41.499%
2023-05-03	3.1000	3.1000	2.9000	2.9600	-1.003%	18,176	+65.878%
2023-05-02	3.3100	3.3800	2.8901	2.9900	-8.563%	22,882	+64.214%
2023-05-01	3.3300	3.3500	3.2201	3.2700	+1.553%	10,214	+50.153%
2023-04-28	3.4200	3.4200	3.2200	3.2200	-6.122%	8,435	+52.484%
2023-04-27	3.3900	3.4300	3.3501	3.4300	+1.180%	8,056	+43.149%
2023-04-26	3.2600	3.4200	3.2600	3.3900	+5.280%	11,881	+44.838%
2023-04-25	3.0900	3.3600	3.0000	3.2200	+3.871%	29,334	+52.484%
2023-04-24	2.7400	3.1300	2.7000	3.1000	+15.242%	32,684	+58.387%
2023-04-21	2.5600	2.7600	2.5600	2.6900	+5.078%	13,286	+82.528%
2023-04-20	2.5100	2.6445	2.5000	2.5600	-0.775%	9,899	+91.797%
2023-04-19	2.6200	2.8123	2.5500	2.5800	-1.527%	20,351	+90.310%
2023-04-18	2.6999	2.6999	2.6200	2.6200	-1.873%	6,644	+87.405%
2023-04-17	2.4100	2.6900	2.4100	2.6700	+10.788%	19,293	+83.895%
2023-04-14	2.6500	2.6500	2.4100	2.4100	-8.015%	26,999	+103.734%
2023-04-13	2.5900	2.8400	2.5900	2.6200	-0.380%	57,656	+87.405%
2023-04-12	2.8300	2.8600	2.6300	2.6300	-1.866%	53,461	+86.692%
2023-04-11	2.8500	3.0131	2.6800	2.6800	-1.471%	20,219	+83.209%
2023-04-10	3.0900	3.0900	2.7100	2.7200	-12.540%	43,578	+80.515%
2023-04-06	3.0200	3.2900	3.0200	3.1100	-3.115%	22,449	+57.878%
2023-04-05	3.1700	3.3300	3.0700	3.2100	0.000%	12,581	+52.960%
2023-04-04	3.2478	3.6900	3.0400	3.2100	-0.619%	30,845	+52.960%
2023-04-03	3.0300	3.2844	2.9719	3.2300	+6.954%	14,596	+52.012%
2023-03-31	2.9599	3.0200	2.7500	3.0200	+9.025%	14,583	+62.583%
2023-03-30	2.9432	2.9568	2.7700	2.7700	+5.725%	17,591	+77.256%
2023-03-29	2.7300	2.8600	2.6000	2.6200	-3.321%	89,310	+87.405%
2023-03-28	2.7900	3.0435	2.6819	2.7100	-2.518%	22,781	+81.181%
2023-03-27	2.6300	2.8400	2.6000	2.7800	+4.906%	28,100	+76.619%
2023-03-24	2.8800	3.1900	2.6000	2.6500	-7.343%	86,634	+85.283%
2023-03-23	2.8100	3.0100	2.7400	2.8600	+5.926%	27,414	+71.678%
2023-03-22	2.9700	2.9990	2.6200	2.7000	-8.784%	49,454	+81.852%
2023-03-21	3.0164	3.2600	2.9200	2.9600	-7.210%	63,496	+65.878%
2023-03-20	3.2800	3.3400	3.1532	3.1900	-4.491%	30,112	+53.918%
2023-03-17	3.6600	3.8300	3.3300	3.3400	-10.456%	71,731	+47.006%
2023-03-16	3.5000	3.8400	3.5000	3.7300	+6.268%	29,064	+31.635%
2023-03-15	3.9000	3.9824	3.5000	3.5100	-13.971%	86,520	+39.886%
2023-03-14	4.1200	4.1600	4.0700	4.0800	+0.246%	23,838	+20.343%
2023-03-13	4.0000	4.1400	3.9548	4.0700	+1.244%	12,315	+20.639%
2023-03-10	3.9600	4.2999	3.9000	4.0200	-0.741%	16,256	+22.139%
2023-03-09	4.5000	4.6000	3.9000	4.0500	-9.193%	50,069	+21.235%
2023-03-08	4.6000	4.7200	4.3800	4.4600	-4.292%	20,872	+10.090%
2023-03-07	4.6800	4.7500	4.5500	4.6600	-0.851%	16,013	+5.365%
2023-03-06	4.4100	4.7000	4.3500	4.7000	+6.818%	42,012	+4.468%
2023-03-03	4.3700	4.5499	4.3250	4.4000	+0.686%	17,787	+11.591%
2023-03-02	4.5200	4.5800	4.3000	4.3700	-2.889%	23,715	+12.357%
2023-03-01	4.2800	4.6050	4.2200	4.5000	+5.140%	43,624	+9.111%
2023-02-28	4.1600	4.3450	4.1083	4.2800	+1.422%	18,735	+14.720%
2023-02-27	4.0400	4.2400	3.8140	4.2200	+5.500%	89,382	+16.351%
2023-02-24	3.9400	4.0500	3.8700	4.0000	-0.498%	28,559	+22.750%
2023-02-23	4.2700	4.2896	3.6400	4.0200	-4.513%	91,726	+22.139%
2023-02-22	4.2300	4.4900	4.1200	4.2100	-0.473%	88,383	+16.627%
2023-02-21	4.2600	4.4899	4.1500	4.2300	-1.742%	23,122	+16.076%
2023-02-17	4.3300	4.4700	4.0509	4.3050	-1.487%	29,239	+14.053%
2023-02-16	4.4300	4.5117	4.3350	4.3700	-1.354%	30,016	+12.357%
2023-02-15	4.2900	4.6000	4.1501	4.4300	+5.476%	81,289	+10.835%
2023-02-14	4.4600	4.5800	4.0100	4.2000	-5.830%	73,912	+16.905%
2023-02-13	4.6400	4.7000	4.2200	4.4600	+3.360%	97,788	+10.090%
2023-02-10	5.1400	5.1400	4.0000	4.3150	-9.916%	236,206	+13.789%
2023-02-09	4.6300	5.4000	4.6300	4.7900	+11.137%	694,556	+2.505%
2023-02-08	3.6382	4.7000	3.5900	4.3100	+20.056%	589,923	+13.921%
2023-02-07	3.4900	3.7000	3.4400	3.5900	+1.412%	35,861	+36.769%
2023-02-06	3.3000	3.5739	3.2500	3.5400	+8.923%	470,466	+38.701%
2023-02-03	3.2800	3.3800	3.1800	3.2500	-1.216%	108,093	+51.077%
2023-02-02	3.1900	3.2900	3.0801	3.2900	+3.459%	26,795	+49.240%
2023-02-01	3.0800	3.2100	2.9201	3.1800	+0.633%	1,691,038	+54.403%
2023-01-31	3.1900	3.2000	3.0905	3.1600	-2.167%	15,360	+55.380%
2023-01-30	3.3400	3.3400	3.1500	3.2300	-3.293%	23,493	+52.012%
2023-01-27	3.2500	3.3600	3.2300	3.3400	+7.051%	18,520	+47.006%
2023-01-26	3.3099	3.3500	3.0800	3.1200	0.000%	27,037	+57.372%
2023-01-25	3.1200	3.2500	3.1100	3.1200	-4.587%	17,049	+57.372%
2023-01-24	2.8356	3.3600	2.6979	3.2700	+15.141%	43,793	+50.153%
2023-01-23	2.6406	2.8500	2.5877	2.8400	+9.653%	23,712	+72.887%
2023-01-20	2.6200	2.7000	2.5500	2.5900	-1.894%	15,739	+89.575%
2023-01-19	2.7200	2.7300	2.5630	2.6400	-4.000%	8,394	+85.985%
2023-01-18	2.7900	2.8500	2.6046	2.7500	+0.365%	18,708	+78.545%
2023-01-17	2.5000	2.7400	2.3900	2.7400	+9.163%	38,316	+79.197%
2023-01-13	2.4200	2.5500	2.3000	2.5100	+2.449%	20,276	+95.618%
2023-01-12	2.3400	2.6500	2.2800	2.4500	+6.061%	64,201	+100.408%
2023-01-11	2.8100	2.8100	2.2500	2.3100	-17.794%	121,637	+112.554%
2023-01-10	2.8400	2.9900	2.7000	2.8100	-3.103%	40,907	+74.733%
2023-01-09	2.5600	3.1000	2.5500	2.9000	+14.173%	102,239	+69.310%
2023-01-06	2.3500	2.6100	2.3100	2.5400	+7.173%	39,073	+93.307%
2023-01-05	2.5200	2.5500	2.3550	2.3700	0.000%	21,824	+107.173%
2023-01-04	2.1000	2.5400	2.1000	2.3700	+14.217%	53,731	+107.173%
2023-01-03	2.0900	2.0900	1.8500	2.0750	+1.220%	22,568	+136.627%
2022-12-30	2.0100	2.0700	1.6100	2.0500	-0.966%	86,038	+139.512%
2022-12-29	1.9700	2.7900	1.9700	2.0700	+7.532%	72,894	+137.198%
2022-12-28	1.6700	1.9800	1.6700	1.9250	+1.852%	143,891	+155.065%
2022-12-27	1.9900	2.0000	1.8200	1.8900	-5.500%	57,135	+159.788%
2022-12-23	1.9100	2.0000	1.8800	2.0000	+3.093%	26,315	+145.500%
2022-12-22	1.9200	2.0000	1.8500	1.9400	-1.523%	85,852	+153.093%
2022-12-21	2.0300	2.0800	1.9200	1.9700	-0.505%	56,548	+149.239%
2022-12-20	1.7000	2.1400	1.6509	1.9800	+6.452%	65,811	+147.980%
2022-12-19	2.1400	2.4769	1.7900	1.8600	-14.286%	158,795	+163.978%
2022-12-16	2.3400	2.5000	2.1500	2.1700	-9.583%	169,697	+126.267%
2022-12-15	2.4600	2.4799	2.3000	2.4000	-2.439%	66,610	+104.583%
2022-12-14	2.5500	2.7200	2.4000	2.4600	+2.500%	25,969	+99.593%
2022-12-13	2.7000	2.7000	2.3500	2.4000	-5.138%	61,171	+104.583%
2022-12-12	2.6300	2.6600	2.5000	2.5300	-2.317%	26,509	+94.071%
2022-12-09	2.8000	2.8720	2.5000	2.5900	-6.159%	43,888	+89.575%
2022-12-08	2.8500	3.0000	2.6900	2.7600	-3.497%	46,794	+77.899%
2022-12-07	2.9200	2.9401	2.7300	2.8600	-1.718%	22,693	+71.678%
2022-12-06	3.0300	3.1500	2.9100	2.9100	-3.000%	7,940	+68.729%
2022-12-05	3.1800	3.1800	2.9100	3.0000	-4.153%	28,807	+63.667%
2022-12-02	3.0000	3.1300	2.9200	3.1300	+4.333%	20,784	+56.869%
2022-12-01	3.2433	3.2433	2.9500	3.0000	-2.280%	29,762	+63.667%
2022-11-30	3.0300	3.2000	3.0000	3.0700	+0.327%	28,479	+59.935%
2022-11-29	3.1800	3.2000	3.0300	3.0600	-4.075%	20,107	+60.458%
2022-11-28	3.2700	3.2800	3.1500	3.1900	-2.744%	4,942	+53.918%
2022-11-25	3.2300	3.2800	3.1791	3.2800	+0.613%	1,279	+49.695%
2022-11-23	3.2300	3.3550	3.1500	3.2600	+2.194%	10,657	+50.613%
2022-11-22	3.4000	3.4000	3.1800	3.1900	-4.204%	29,921	+53.918%
2022-11-21	3.4500	3.4800	3.1900	3.3300	0.000%	21,225	+47.447%
2022-11-18	3.2400	3.3800	3.1543	3.3300	+1.524%	3,055	+47.447%
2022-11-17	3.3000	3.4150	3.1300	3.2800	+0.306%	8,634	+49.695%
2022-11-16	3.5500	3.6850	3.1600	3.2700	-5.764%	28,816	+50.153%
2022-11-15	3.1500	3.4800	3.1364	3.4700	+10.159%	35,631	+41.499%
2022-11-14	3.1200	3.2500	3.1100	3.1500	-3.077%	53,826	+55.873%
2022-11-11	3.3100	3.4006	3.1700	3.2500	+2.848%	51,649	+51.077%
2022-11-10	3.1200	3.3100	3.0600	3.1600	+1.608%	77,196	+55.380%
2022-11-09	3.2792	3.3450	3.0500	3.1100	-5.183%	24,930	+57.878%
2022-11-08	3.4400	3.4450	3.1000	3.2800	-2.671%	86,870	+49.695%
2022-11-07	3.4100	3.5384	3.3300	3.3700	-1.173%	25,778	+45.697%
2022-11-04	3.4700	3.6500	3.3600	3.4100	-2.571%	25,698	+43.988%
2022-11-03	3.5000	3.6300	3.4197	3.5000	-0.568%	31,213	+40.286%
2022-11-02	3.6500	3.6994	3.5200	3.5200	-4.865%	14,216	+39.489%
2022-11-01	3.7400	3.8771	3.6000	3.7000	0.000%	48,355	+32.703%
2022-10-31	3.6000	3.7700	3.5800	3.7000	+1.093%	20,616	+32.703%
2022-10-28	4.0800	4.1500	3.4000	3.6600	-11.165%	105,241	+34.153%
2022-10-27	4.1300	4.1500	3.9100	4.1200	+0.243%	36,994	+19.175%
2022-10-26	4.1200	4.1800	3.9200	4.1100	-0.964%	17,417	+19.465%
2022-10-25	3.9900	4.1599	3.9000	4.1500	+3.234%	21,304	+18.313%
2022-10-24	3.9500	4.1800	3.8400	4.0200	+2.290%	78,968	+22.139%
2022-10-21	4.0900	4.2100	3.8100	3.9300	-1.750%	90,657	+24.936%
2022-10-20	3.7500	4.2100	3.7500	4.0000	+8.992%	167,214	+22.750%
2022-10-19	3.6900	3.8000	3.5000	3.6700	-0.811%	109,192	+33.787%
2022-10-18	3.4300	3.9700	3.2800	3.7000	+25.424%	760,132	+32.703%
2022-10-17	3.3400	3.6600	2.9300	2.9500	-0.338%	32,885	+66.441%
2022-10-14	3.1166	3.1166	2.8700	2.9600	-4.207%	16,084	+65.878%
2022-10-13	2.9300	3.1100	2.9100	3.0900	+3.000%	28,140	+58.900%
2022-10-12	2.9300	3.0250	2.9101	3.0000	+2.389%	23,584	+63.667%
2022-10-11	3.0100	3.0171	2.8990	2.9300	+1.736%	9,769	+67.577%
2022-10-10	2.9300	3.0000	2.8800	2.8800	-2.703%	21,295	+70.486%
2022-10-07	3.0000	3.3000	2.9300	2.9600	-3.268%	58,157	+65.878%
2022-10-06	3.0500	3.2100	2.9500	3.0600	+0.990%	133,604	+60.458%
2022-10-05	3.4100	3.5250	3.0300	3.0300	-12.428%	55,959	+62.046%
2022-10-04	3.5000	3.6932	3.4100	3.4600	-1.143%	32,832	+41.908%
2022-10-03	3.4500	4.0600	3.4500	3.5000	+1.156%	61,213	+40.286%
2022-09-30	3.4000	3.7400	3.4000	3.4600	+1.765%	27,102	+41.908%
2022-09-29	3.4400	3.5900	3.3800	3.4000	-3.409%	59,284	+44.412%
2022-09-28	3.5700	3.6200	3.5000	3.5200	-1.401%	30,020	+39.489%
2022-09-27	3.8500	3.9337	3.4200	3.5700	-9.620%	120,507	+37.535%
2022-09-26	3.8200	4.1500	3.8200	3.9500	+3.403%	15,008	+24.304%
2022-09-23	4.1300	4.1300	3.6966	3.8200	-2.302%	32,984	+28.534%
2022-09-22	4.1600	4.2300	3.7100	3.9100	-6.010%	62,752	+25.575%
2022-09-21	4.3000	4.3500	4.1100	4.1600	-4.805%	53,951	+18.029%
2022-09-20	4.3700	4.4174	4.2100	4.3700	0.000%	21,245	+12.357%
2022-09-19	5.1500	5.1500	4.0900	4.3700	-12.774%	103,332	+12.357%
2022-09-16	5.3400	5.5150	4.9800	5.0100	-8.743%	113,535	-1.996%
2022-09-15	5.4373	5.6800	5.2000	5.4900	+2.809%	52,539	-10.565%
2022-09-14	5.2800	5.4050	5.1500	5.3400	+0.945%	19,872	-8.052%
2022-09-13	5.0800	5.3000	5.0750	5.2900	+0.380%	29,885	-7.183%
2022-09-12	5.3700	5.3900	5.1150	5.2700	0.000%	18,160	-6.831%
2022-09-09	5.3000	5.4400	5.0500	5.2700	-1.679%	19,502	-6.831%
2022-09-08	5.1700	5.4500	5.1300	5.3600	+4.280%	31,054	-8.396%
2022-09-07	4.8000	5.2000	4.7899	5.1400	+11.015%	43,718	-4.475%
2022-09-06	4.4000	4.7000	4.3900	4.6300	+4.279%	41,919	+6.048%
2022-09-02	5.0100	5.1100	4.2700	4.4400	-9.016%	58,019	+10.586%
2022-09-01	4.9900	5.2400	4.6300	4.8800	-1.215%	67,630	+0.615%
2022-08-31	4.6366	4.9400	4.3800	4.9400	+8.096%	68,484	-0.607%
2022-08-30	4.3600	4.6600	4.3500	4.5700	+4.219%	29,986	+7.440%
2022-08-29	4.3000	4.4200	4.2500	4.3850	+0.573%	13,882	+11.973%
2022-08-26	4.4100	4.4500	4.2947	4.3600	+0.230%	6,073	+12.615%
2022-08-25	4.4200	4.4600	4.2500	4.3500	-1.584%	15,082	+12.874%
2022-08-24	4.4000	4.7000	4.2350	4.4200	+4.000%	27,615	+11.086%
2022-08-23	4.2300	4.4700	4.2000	4.2500	+0.711%	12,822	+15.529%
2022-08-22	4.6400	4.8600	4.2200	4.2200	-9.052%	85,469	+16.351%
2022-08-19	4.6800	4.7200	4.4000	4.6400	-0.215%	77,895	+5.819%
2022-08-18	4.3600	4.7999	4.2500	4.6500	+6.407%	65,670	+5.591%
2022-08-17	4.3400	4.4000	4.1800	4.3700	+0.924%	24,566	+12.357%
2022-08-16	4.3345	4.5000	4.2600	4.3300	-1.591%	21,486	+13.395%
2022-08-15	4.4100	4.6400	4.3286	4.4000	+1.617%	21,169	+11.591%
2022-08-12	4.3000	4.4000	4.2016	4.3300	0.000%	25,672	+13.395%
2022-08-11	4.1600	4.4350	4.1501	4.3300	+0.932%	20,699	+13.395%
2022-08-10	4.0700	4.4900	4.0100	4.2900	+5.147%	24,071	+14.452%
2022-08-09	4.3571	4.5146	4.0500	4.0800	-5.446%	56,770	+20.343%
2022-08-08	4.5900	4.6350	4.2500	4.3150	-3.034%	49,385	+13.789%
2022-08-05	4.4600	4.5400	4.3700	4.4500	-1.330%	23,129	+10.337%
2022-08-04	4.8000	4.8550	4.5100	4.5100	-6.042%	33,435	+8.869%
2022-08-03	4.3900	4.8100	4.2450	4.8000	+10.345%	41,701	+2.292%
2022-08-02	4.6000	4.6275	4.0600	4.3500	-4.185%	60,622	+12.874%
2022-08-01	4.5600	4.6700	4.4300	4.5400	-1.518%	19,120	+8.150%
2022-07-29	4.4600	4.8000	4.4300	4.6100	+4.063%	22,774	+6.508%
2022-07-28	4.8200	4.8900	4.4000	4.4300	-9.592%	66,997	+10.835%
2022-07-27	4.7100	5.2900	4.6700	4.9000	+4.925%	90,826	+0.204%
2022-07-26	5.0600	5.1300	4.5800	4.6700	-6.786%	103,224	+5.139%
2022-07-25	5.4600	5.4600	4.9600	5.0100	-4.753%	63,675	-1.996%
2022-07-22	5.6800	5.7800	5.0002	5.2600	-6.239%	83,130	-6.654%
2022-07-21	5.0200	5.6400	4.9300	5.6100	+11.089%	162,021	-12.478%
2022-07-20	4.8700	5.2500	4.8000	5.0500	+4.555%	171,299	-2.772%
2022-07-19	4.5400	4.9400	4.5400	4.8300	+6.623%	51,221	+1.656%
2022-07-18	4.5800	4.8150	4.4900	4.5300	-1.735%	48,594	+8.389%
2022-07-15	4.4400	4.7100	4.4000	4.6100	+3.363%	72,183	+6.508%
2022-07-14	4.6000	4.6000	4.4150	4.4600	-2.832%	61,599	+10.090%
2022-07-13	4.7100	4.9600	4.3900	4.5900	-4.574%	204,557	+6.972%
2022-07-12	4.6800	4.8890	4.4300	4.8100	+8.090%	76,519	+2.079%
2022-07-11	5.0300	5.0300	4.2901	4.4500	-10.643%	124,869	+10.337%
2022-07-08	4.4800	5.0400	4.4000	4.9800	+8.972%	59,546	-1.406%
2022-07-07	4.8100	4.8800	4.3800	4.5700	-6.352%	188,874	+7.440%
2022-07-06	4.2200	5.0000	4.2200	4.8800	+13.488%	553,845	+0.615%
2022-07-05	4.0100	4.3700	3.9000	4.3000	+4.369%	211,804	+14.186%
2022-07-01	4.2100	4.5200	3.9200	4.1200	-2.138%	664,231	+19.175%
2022-06-30	3.8000	4.2800	3.6500	4.2100	+10.209%	1,406,966	+16.627%
2022-06-29	2.6200	4.0700	2.6200	3.8200	+44.151%	9,082,258	+28.534%
2022-06-28	2.5000	2.8899	2.4900	2.6500	+18.304%	495,481	+85.283%
2022-06-27	2.4200	2.4700	2.2300	2.2400	-10.040%	56,086	+119.196%
2022-06-24	2.3500	2.6500	2.3500	2.4900	+4.622%	40,073	+97.189%
2022-06-23	2.3100	2.5500	2.2700	2.3800	+0.847%	81,770	+106.303%
2022-06-22	2.2000	2.6500	2.2000	2.3600	+1.724%	47,028	+108.051%
2022-06-21	2.3400	2.3642	2.3000	2.3200	+0.870%	36,096	+111.638%
2022-06-17	2.2200	2.3623	2.2200	2.3000	+2.222%	15,234	+113.478%
2022-06-16	2.3299	2.3299	2.1700	2.2500	-4.255%	47,083	+118.222%
2022-06-15	2.4100	2.5900	2.3500	2.3500	-6.561%	66,431	+108.936%
2022-06-14	2.4600	2.6600	2.4600	2.5150	+6.568%	49,859	+95.229%
2022-06-13	2.5300	2.5300	2.2300	2.3600	-6.349%	70,416	+108.051%
2022-06-10	2.6300	2.6300	2.3753	2.5200	-4.183%	44,781	+94.841%
2022-06-09	2.7200	2.9700	2.6112	2.6300	-2.048%	52,265	+86.692%
2022-06-08	2.5900	2.8200	2.5900	2.6850	+2.874%	26,287	+82.868%
2022-06-07	2.5700	2.6699	2.5000	2.6100	+6.098%	88,479	+88.123%
2022-06-06	2.6400	2.6400	2.3401	2.4600	-1.992%	56,532	+99.593%
2022-06-03	2.3400	2.5500	2.1626	2.5100	+3.719%	98,245	+95.618%
2022-06-02	2.5000	2.5000	2.3400	2.4200	-2.811%	64,107	+102.893%
2022-06-01	2.2400	2.5900	2.1699	2.4900	+13.182%	208,913	+97.189%
2022-05-31	2.3400	2.3400	2.1900	2.2000	-5.983%	64,030	+123.182%
2022-05-27	2.2284	2.3400	2.2000	2.3400	+4.933%	16,366	+109.829%
2022-05-26	2.3500	2.3994	2.1900	2.2300	-3.879%	295,066	+120.179%
2022-05-25	2.3678	2.4347	2.2700	2.3200	-6.452%	24,925	+111.638%
2022-05-24	2.4000	2.4800	2.2301	2.4800	+5.532%	36,585	+97.984%
2022-05-23	2.3072	2.3500	2.1141	2.3500	+3.524%	50,972	+108.936%
2022-05-20	2.3300	2.4269	2.2100	2.2700	-2.155%	7,177	+116.300%
2022-05-19	2.3700	2.4200	2.3200	2.3200	+3.571%	17,930	+111.638%
2022-05-18	2.5100	2.5300	2.1700	2.2400	-11.111%	39,592	+119.196%
2022-05-17	2.2100	2.5700	2.2100	2.5200	+16.129%	37,624	+94.841%
2022-05-16	2.0500	2.2200	2.0100	2.1700	+3.828%	32,190	+126.267%
2022-05-13	2.2300	2.2572	2.0600	2.0900	+0.966%	78,739	+134.928%
2022-05-12	2.0400	2.1600	1.8400	2.0700	+1.471%	150,296	+137.198%
2022-05-11	2.0100	2.0800	1.9900	2.0400	+2.513%	47,330	+140.686%
2022-05-10	1.8500	2.0800	1.8500	1.9900	+7.568%	77,499	+146.734%
2022-05-09	2.1000	2.1300	1.8306	1.8500	-10.628%	22,674	+165.405%
2022-05-06	2.0700	2.0800	1.9100	2.0700	+0.976%	90,812	+137.198%
2022-05-05	2.1197	2.1197	2.0000	2.0500	+0.490%	36,541	+139.512%
2022-05-04	2.0545	2.0938	2.0000	2.0400	-2.392%	76,618	+140.686%
2022-05-03	2.1200	2.1453	2.0500	2.0900	+2.451%	88,557	+134.928%
2022-05-02	2.0300	2.2100	1.9300	2.0400	+1.493%	46,891	+140.686%
2022-04-29	2.1100	2.1846	1.9100	2.0100	-4.286%	63,488	+144.279%
2022-04-28	2.1600	2.1900	2.0600	2.1000	-0.943%	32,830	+133.810%
2022-04-27	2.1300	2.2100	2.0800	2.1200	0.000%	157,279	+131.604%
2022-04-26	2.1825	2.2600	2.1000	2.1200	-2.752%	62,803	+131.604%
2022-04-25	2.3000	2.3600	2.1300	2.1800	-6.034%	147,249	+125.229%
2022-04-22	2.2700	2.4800	2.2000	2.3200	+1.754%	118,954	+111.638%
2022-04-21	2.3300	2.3700	2.2000	2.2800	-2.564%	58,036	+115.351%
2022-04-20	2.3400	2.4000	2.1600	2.3400	+2.183%	96,796	+109.829%
2022-04-19	2.2300	2.6700	2.1401	2.2900	+6.512%	528,608	+114.410%
2022-04-18	2.0600	2.1600	2.0350	2.1500	+4.369%	24,355	+128.372%
2022-04-14	2.2700	2.2700	2.0000	2.0600	-8.444%	89,609	+138.350%
2022-04-13	2.2500	2.2900	2.1700	2.2500	+4.167%	43,570	+118.222%
2022-04-12	2.3895	2.3895	2.1500	2.1600	-7.296%	54,805	+127.315%
2022-04-11	2.2600	2.4800	2.2338	2.3300	+3.097%	67,818	+110.730%
2022-04-08	2.4200	2.4300	2.2300	2.2600	-6.612%	133,335	+117.257%
2022-04-07	2.5600	2.6100	2.4000	2.4200	-5.098%	49,545	+102.893%
2022-04-06	2.6700	2.6700	2.5500	2.5500	-3.774%	69,352	+92.549%
2022-04-05	2.7800	2.8004	2.6500	2.6500	-2.214%	23,721	+85.283%
2022-04-04	2.9400	2.9400	2.6700	2.7100	-3.559%	52,224	+81.181%

.dark-mode .xmVvq4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xmVvq4{ color: #333333; background-color: white; border: 2px solid #333333; }DBTXDecibel Therapeutics, Inc. Common Stockstock NASDAQ

DBTX
Decibel Therapeutics, Inc. Common Stock
stock NASDAQ