Decoy Therapeutics Inc. - Common Stock (DCOY)

7.6200
+0.1300 (1.74%)
NASDAQ · Last Trade: Mar 15th, 6:07 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Decoy Therapeutics Inc. - Common Stock (DCOY)

DateOpenHighLowCloseVolumeAdjusted Close
3/13/20267.607.977.437.6220,9897.62
3/12/20267.507.637.407.4915,8447.49
3/11/20268.058.427.587.86268,0007.86
3/10/20268.479.098.258.2630,8078.26
3/09/20267.388.686.958.6146,4048.61
3/06/20260.540.640.530.63166,6330.63
3/05/20260.640.640.570.58373,6400.58
3/04/20260.660.690.660.6664,2210.66
3/03/20260.660.730.660.66150,5590.66
3/02/20260.660.700.660.6640,0500.66
2/27/20260.690.720.670.6873,8640.68
2/26/20260.680.720.670.6867,8250.68
2/25/20260.690.710.680.68103,3410.68
2/24/20260.700.730.680.7153,6060.71
2/23/20260.740.740.690.70111,1510.70
2/20/20260.800.800.740.7495,1740.74
2/19/20260.780.820.740.80204,7200.80
2/18/20260.750.770.710.7636,4740.76
2/17/20260.700.780.700.7561,1640.75
2/13/20260.750.750.700.7479,2380.74
2/12/20260.720.770.690.75125,4520.75
2/11/20260.720.770.670.73269,9770.73
2/10/20260.760.840.720.75448,0040.75
2/09/20260.740.780.720.77115,5560.77
2/06/20260.640.780.630.78617,7680.78
2/05/20260.610.720.610.62256,4770.62
2/04/20260.690.710.630.63210,7990.63
2/03/20260.720.750.670.68127,8560.68
2/02/20260.730.780.670.72359,3130.72
1/30/20260.810.820.760.77164,6010.77
1/29/20260.860.860.810.83129,7350.83
1/28/20260.850.890.820.86259,5820.86
1/27/20260.780.860.780.83369,0360.83
1/26/20260.750.880.720.80835,3490.80
1/23/20260.790.840.770.78320,6350.78
1/22/20260.690.780.680.75304,7500.75
1/21/20260.790.830.710.71442,1120.71
1/20/20260.900.910.790.82510,7320.82
1/16/20260.970.990.880.91462,3160.91
1/15/20260.861.070.840.961,620,5690.96
1/14/20261.061.150.780.874,060,6640.87
1/13/20261.351.411.071.25108,443,2461.25
1/12/20260.830.830.760.81131,6880.81
1/09/20260.770.840.760.82305,3270.82
1/08/20260.810.830.750.77273,2140.77