Decibel Therapeutics Inc (DBTX) Historical Stock Data

2.34 ↑0.11 (4.93%)
As of Market Close on May 27th, 2022.

Historical Data

In the past 30 trading days, DBTX is down -0.47% a day on average. There have been 14 days where Decibel Therapeutics Inc closed green and 16 days where DBTX closed red.

DateOpenCloseChangeLowHighVolume
2022-05-272.232.34↑$0.11 (5.01%)2.202.3416.24K
2022-05-262.352.23↓$0.12 (-5.11%)2.192.4019.90K
2022-05-252.372.32↓$0.05 (-2.02%)2.272.4324.93K
2022-05-242.402.48↑$0.08 (3.33%)2.262.4836.53K
2022-05-232.312.35↑$0.04 (1.86%)2.112.3550.88K
2022-05-202.332.27↓$0.06 (-2.58%)2.212.437.08K
2022-05-192.372.32↓$0.05 (-2.11%)2.262.4212.72K
2022-05-182.512.24↓$0.27 (-10.76%)2.172.5338.88K
2022-05-172.212.52↑$0.31 (14.03%)2.212.5737.42K
2022-05-162.052.17↑$0.12 (5.85%)2.012.2032.19K
2022-05-132.232.09↓$0.14 (-6.28%)2.062.2678.57K
2022-05-122.042.07↑$0.03 (1.47%)1.992.16150.07K
2022-05-112.012.04↑$0.03 (1.49%)1.992.0847.33K
2022-05-101.851.99↑$0.14 (7.57%)1.852.0877.50K
2022-05-092.101.85↓$0.25 (-11.90%)1.852.1322.67K
2022-05-062.072.07↑$0.00 (0.00%)1.912.0890.78K
2022-05-052.122.05↓$0.07 (-3.29%)2.002.1236.53K
2022-05-042.052.04↓$0.01 (-0.71%)2.002.1076.52K
2022-05-032.122.09↓$0.03 (-1.42%)2.052.1587.55K
2022-05-022.032.04↑$0.01 (0.49%)1.932.2046.56K
2022-04-292.112.01↓$0.10 (-4.74%)1.912.1862.23K
2022-04-282.162.10↓$0.06 (-2.78%)2.062.1627.71K
2022-04-272.132.12↓$0.01 (-0.47%)2.082.21157.25K
2022-04-262.182.12↓$0.06 (-2.86%)2.102.2562.57K
2022-04-252.302.18↓$0.12 (-5.22%)2.132.36146.86K
2022-04-222.272.32↑$0.05 (2.20%)2.202.48118.57K
2022-04-212.332.28↓$0.05 (-2.15%)2.202.3757.05K
2022-04-202.342.34↑$0.00 (0.00%)2.162.4096.47K
2022-04-192.232.29↑$0.06 (2.69%)2.142.67527.72K
2022-04-182.062.15↑$0.09 (4.37%)2.042.1624.36K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

2minute42seconds

$DBTX I don't know shit
but I know I'm holdin till I at least triple up

0 Like Report
three_dayNotice

$DBTX Please don't run too fast
I want to accumulate more! But please run faster!

0 Like Report