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.

Date	Open	Close	Change	Low	High	Volume
2022-05-27	2.23	2.34	↑$0.11 (5.01%)	2.20	2.34	16.24K
2022-05-26	2.35	2.23	↓$0.12 (-5.11%)	2.19	2.40	19.90K
2022-05-25	2.37	2.32	↓$0.05 (-2.02%)	2.27	2.43	24.93K
2022-05-24	2.40	2.48	↑$0.08 (3.33%)	2.26	2.48	36.53K
2022-05-23	2.31	2.35	↑$0.04 (1.86%)	2.11	2.35	50.88K
2022-05-20	2.33	2.27	↓$0.06 (-2.58%)	2.21	2.43	7.08K
2022-05-19	2.37	2.32	↓$0.05 (-2.11%)	2.26	2.42	12.72K
2022-05-18	2.51	2.24	↓$0.27 (-10.76%)	2.17	2.53	38.88K
2022-05-17	2.21	2.52	↑$0.31 (14.03%)	2.21	2.57	37.42K
2022-05-16	2.05	2.17	↑$0.12 (5.85%)	2.01	2.20	32.19K
2022-05-13	2.23	2.09	↓$0.14 (-6.28%)	2.06	2.26	78.57K
2022-05-12	2.04	2.07	↑$0.03 (1.47%)	1.99	2.16	150.07K
2022-05-11	2.01	2.04	↑$0.03 (1.49%)	1.99	2.08	47.33K
2022-05-10	1.85	1.99	↑$0.14 (7.57%)	1.85	2.08	77.50K
2022-05-09	2.10	1.85	↓$0.25 (-11.90%)	1.85	2.13	22.67K
2022-05-06	2.07	2.07	↑$0.00 (0.00%)	1.91	2.08	90.78K
2022-05-05	2.12	2.05	↓$0.07 (-3.29%)	2.00	2.12	36.53K
2022-05-04	2.05	2.04	↓$0.01 (-0.71%)	2.00	2.10	76.52K
2022-05-03	2.12	2.09	↓$0.03 (-1.42%)	2.05	2.15	87.55K
2022-05-02	2.03	2.04	↑$0.01 (0.49%)	1.93	2.20	46.56K
2022-04-29	2.11	2.01	↓$0.10 (-4.74%)	1.91	2.18	62.23K
2022-04-28	2.16	2.10	↓$0.06 (-2.78%)	2.06	2.16	27.71K
2022-04-27	2.13	2.12	↓$0.01 (-0.47%)	2.08	2.21	157.25K
2022-04-26	2.18	2.12	↓$0.06 (-2.86%)	2.10	2.25	62.57K
2022-04-25	2.30	2.18	↓$0.12 (-5.22%)	2.13	2.36	146.86K
2022-04-22	2.27	2.32	↑$0.05 (2.20%)	2.20	2.48	118.57K
2022-04-21	2.33	2.28	↓$0.05 (-2.15%)	2.20	2.37	57.05K
2022-04-20	2.34	2.34	↑$0.00 (0.00%)	2.16	2.40	96.47K
2022-04-19	2.23	2.29	↑$0.06 (2.69%)	2.14	2.67	527.72K
2022-04-18	2.06	2.15	↑$0.09 (4.37%)	2.04	2.16	24.36K