Decoy Therapeutics Inc. DCOY
NASDAQ · United States · Health Technology
$1.77-0.08 (-4.58%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |