Decoy Therapeutics Inc. DCOY
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$1,77-0,08 (-4,58 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,77 | -4,58 % | $1,88 | $1,88 | $1,61 | 252,00K |
| 2026-10-01 | $1,86 | -5,84 % | $1,96 | $1,99 | $1,79 | 167,60K |
| 2026-09-30 | $1,97 | -7,51 % | $2,16 | $2,20 | $1,91 | 238,00K |
| 2026-09-29 | $2,13 | -7,79 % | $2,31 | $2,38 | $2,01 | 709,10K |
| 2026-09-28 | $2,31 | -25,24 % | $2,98 | $2,99 | $2,23 | 549,70K |
| 2026-09-25 | $3,09 | -0,64 % | $3,11 | $3,41 | $3,05 | 441,80K |
| 2026-09-24 | $3,11 | -19,22 % | $3,71 | $3,71 | $3,10 | 1,39M |
| 2026-09-23 | $3,85 | +24,19 % | $4,40 | $4,71 | $3,75 | 26,77M |
| 2026-09-22 | $3,10 | +21,09 % | $5,15 | $7,61 | $3,00 | 105,25M |
| 2026-09-21 | $2,56 | -7,91 % | $2,78 | $2,79 | $2,18 | 94,20K |
| 2026-09-18 | $2,78 | -1,77 % | $2,91 | $2,91 | $2,77 | 29,30K |
| 2026-09-17 | $2,83 | -2,08 % | $2,94 | $2,99 | $2,76 | 21,60K |
| 2026-09-16 | $2,89 | +6,64 % | $2,87 | $2,95 | $2,77 | 25,90K |
| 2026-09-15 | $2,71 | 0,00 % | $2,72 | $2,78 | $2,59 | 141,30K |
| 2026-09-14 | $2,71 | +1,50 % | $2,96 | $2,96 | $2,68 | 41,10K |
| 2026-09-11 | $2,67 | -2,20 % | $2,75 | $2,78 | $2,60 | 24,40K |
| 2026-09-10 | $2,73 | -1,09 % | $2,71 | $2,83 | $2,70 | 19,30K |
| 2026-09-09 | $2,76 | +4,94 % | $2,75 | $2,94 | $2,70 | 46,70K |
| 2026-09-08 | $2,63 | -2,23 % | $2,78 | $2,85 | $2,63 | 29,30K |
| 2026-09-04 | $2,69 | -6,60 % | $2,91 | $2,91 | $2,69 | 26,90K |
| 2026-09-03 | $2,88 | -3,36 % | $2,99 | $3,04 | $2,88 | 11,00K |
| 2026-09-02 | $2,98 | -2,61 % | $3,07 | $3,08 | $2,92 | 9,60K |
| 2026-09-01 | $3,06 | +0,33 % | $3,05 | $3,29 | $2,99 | 35,60K |
| 2026-08-31 | $3,05 | +5,17 % | $3,01 | $3,07 | $2,96 | 12,40K |
| 2026-08-28 | $2,90 | -2,36 % | $3,01 | $3,05 | $2,87 | 33,40K |
| 2026-08-27 | $2,97 | -1,33 % | $3,02 | $3,07 | $2,94 | 17,90K |
| 2026-08-26 | $3,01 | +1,01 % | $3,04 | $3,08 | $2,85 | 21,30K |
| 2026-08-25 | $2,98 | -4,18 % | $3,14 | $3,19 | $2,93 | 15,50K |
| 2026-08-24 | $3,11 | -2,81 % | $3,21 | $3,22 | $3,07 | 8,30K |
| 2026-08-21 | $3,20 | -2,44 % | $3,30 | $3,43 | $3,17 | 15,20K |
| 2026-08-20 | $3,28 | -3,81 % | $3,43 | $3,71 | $3,28 | 18,40K |
| 2026-08-19 | $3,41 | -7,08 % | $3,67 | $3,79 | $3,41 | 39,20K |
| 2026-08-18 | $3,67 | +4,26 % | $3,52 | $3,71 | $3,40 | 26,60K |
| 2026-08-17 | $3,52 | -1,68 % | $3,88 | $3,88 | $3,40 | 19,50K |
| 2026-08-14 | $3,58 | +1,42 % | $3,67 | $3,78 | $3,47 | 13,20K |
| 2026-08-13 | $3,53 | -1,94 % | $3,64 | $3,79 | $3,50 | 31,40K |
| 2026-08-12 | $3,60 | -6,98 % | $3,88 | $3,99 | $3,59 | 24,30K |
| 2026-08-11 | $3,87 | +1,04 % | $3,93 | $4,07 | $3,74 | 47,30K |
| 2026-08-10 | $3,83 | -2,54 % | $3,93 | $4,08 | $3,82 | 8,60K |
| 2026-08-07 | $3,93 | -3,20 % | $4,00 | $4,16 | $3,91 | 11,80K |
| 2026-08-06 | $4,06 | -3,10 % | $3,90 | $4,40 | $3,83 | 128,90K |
| 2026-08-05 | $4,19 | -4,12 % | $4,20 | $4,41 | $4,08 | 15,50K |
| 2026-08-04 | $4,37 | +0,69 % | $4,10 | $4,45 | $4,00 | 35,80K |
| 2026-08-03 | $4,34 | +5,60 % | $4,29 | $4,44 | $4,05 | 28,90K |
| 2026-07-31 | $4,11 | +4,85 % | $3,97 | $4,12 | $3,85 | 16,20K |
| 2026-07-30 | $3,92 | -2,73 % | $4,02 | $4,45 | $3,92 | 32,30K |
| 2026-07-29 | $4,03 | -0,25 % | $3,96 | $4,32 | $3,90 | 46,30K |
| 2026-07-28 | $4,04 | +8,02 % | $3,61 | $4,30 | $3,51 | 87,10K |
| 2026-07-27 | $3,74 | -25,79 % | $4,07 | $4,43 | $3,71 | 1,08M |
| 2026-07-24 | $5,04 | +2,02 % | $5,12 | $5,38 | $4,80 | 9,60K |
| 2026-07-23 | $4,94 | -0,20 % | $5,00 | $5,30 | $4,80 | 13,10K |
| 2026-07-22 | $4,95 | +0,61 % | $5,00 | $5,36 | $4,90 | 24,10K |
| 2026-07-21 | $4,92 | -7,26 % | $5,16 | $5,31 | $4,91 | 14,30K |
| 2026-07-20 | $5,30 | -5,44 % | $5,55 | $5,63 | $5,09 | 20,20K |
| 2026-07-17 | $5,61 | -6,34 % | $5,79 | $6,06 | $5,49 | 14,10K |
| 2026-07-16 | $5,99 | -3,07 % | $6,07 | $6,25 | $5,96 | 13,00K |
| 2026-07-15 | $6,18 | +7,48 % | $5,60 | $6,18 | $5,60 | 13,10K |
| 2026-07-14 | $5,75 | -1,54 % | $5,79 | $5,90 | $5,50 | 21,40K |
| 2026-07-13 | $5,84 | -1,18 % | $5,77 | $5,90 | $5,49 | 18,50K |
| 2026-07-10 | $5,91 | -5,67 % | $6,59 | $6,59 | $5,66 | 19,00K |
| 2026-07-09 | $6,26 | +8,96 % | $5,91 | $6,75 | $5,64 | 33,40K |
| 2026-07-08 | $5,75 | -18,09 % | $6,58 | $7,23 | $5,75 | 46,50K |
| 2026-07-07 | $7,02 | -3,17 % | $7,00 | $7,30 | $6,75 | 11,80K |
| 2026-07-06 | $7,25 | -0,82 % | $6,69 | $8,13 | $6,69 | 43,50K |
| 2026-07-02 | $7,31 | -4,07 % | $7,26 | $8,33 | $7,00 | 80,10K |
| 2026-07-01 | $7,62 | +5,98 % | $6,59 | $8,18 | $6,05 | 165,60K |
| 2026-06-30 | $7,19 | -25,03 % | $6,86 | $7,70 | $6,14 | 286,60K |
| 2026-06-29 | $9,59 | +73,79 % | $12,00 | $13,51 | $8,75 | 12,83M |
| 2026-06-26 | $5,52 | -6,76 % | $5,86 | $6,04 | $5,49 | 5,20K |
| 2026-06-25 | $5,92 | -3,14 % | $5,91 | $5,92 | $5,90 | 1,70K |
| 2026-06-24 | $6,11 | +1,83 % | $5,92 | $6,24 | $5,90 | 3,70K |
| 2026-06-23 | $6,00 | -4,76 % | $6,30 | $6,45 | $6,00 | 2,90K |
| 2026-06-22 | $6,30 | +3,79 % | $6,28 | $6,90 | $6,00 | 8,80K |
| 2026-06-18 | $6,07 | +2,02 % | $6,09 | $6,20 | $6,07 | 6,10K |
| 2026-06-17 | $5,95 | +1,19 % | $5,90 | $6,58 | $5,90 | 18,00K |
| 2026-06-16 | $5,88 | -3,61 % | $6,31 | $6,31 | $5,50 | 4,30K |
| 2026-06-15 | $6,10 | +1,50 % | $6,40 | $6,40 | $6,09 | 4,00K |
| 2026-06-12 | $6,01 | +1,86 % | $5,93 | $6,55 | $5,90 | 12,00K |
| 2026-06-11 | $5,90 | +5,55 % | $5,61 | $6,00 | $5,50 | 7,70K |
| 2026-06-10 | $5,59 | +1,45 % | $5,80 | $6,40 | $5,29 | 21,50K |
| 2026-06-09 | $5,51 | -11,84 % | $6,49 | $7,00 | $5,06 | 17,50K |
| 2026-06-08 | $6,25 | -5,45 % | $6,15 | $6,51 | $5,63 | 10,90K |
| 2026-06-05 | $6,61 | -1,49 % | $6,55 | $7,26 | $6,31 | 22,00K |
| 2026-06-04 | $6,71 | -15,81 % | $7,95 | $7,95 | $6,70 | 25,80K |
| 2026-06-03 | $7,97 | -7,43 % | $8,63 | $8,77 | $7,95 | 24,70K |
| 2026-06-02 | $8,61 | +2,99 % | $8,56 | $9,00 | $8,01 | 21,10K |
| 2026-06-01 | $8,36 | -6,28 % | $9,34 | $9,57 | $8,25 | 40,10K |
| 2026-05-29 | $8,92 | +12,77 % | $7,75 | $9,04 | $7,60 | 15,60K |
| 2026-05-28 | $7,91 | -1,74 % | $8,02 | $8,28 | $7,91 | 10,90K |
| 2026-05-27 | $8,05 | +5,50 % | $7,61 | $8,45 | $7,51 | 9,10K |