Decoy Therapeutics Inc. - Common Stock (DCOY)

1.1100
+0.0800 (7.77%)
NASDAQ · Last Trade: Nov 3rd, 5:32 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/02/20261.081.081.031.0330,8501.03
10/30/20261.211.231.051.07117,1361.07
10/29/20261.141.241.111.2356,6061.23
10/28/20261.041.131.031.1066,8571.10
10/27/20260.921.040.911.0340,1691.03
10/26/20260.990.990.900.9249,6830.92
10/23/20261.031.040.960.9737,5980.97
10/22/20261.031.061.011.0329,0971.03
10/21/20261.131.161.041.0775,8431.07
10/20/20261.171.171.111.1432,5681.14
10/19/20261.191.191.151.1758,1281.17
10/16/20261.261.261.161.1738,0941.17
10/15/20261.161.281.161.2390,2151.23
10/14/20261.271.271.151.1789,2361.17
10/13/20261.401.401.211.24167,6451.24
10/12/20261.471.491.411.4359,0441.43
10/09/20261.491.521.461.4743,7731.47
10/08/20261.581.621.481.52122,5671.52
10/07/20261.551.641.511.6184,3051.61
10/06/20261.651.671.551.55128,7461.55
10/05/20261.771.771.651.67107,1381.67
10/02/20261.881.881.611.77255,6221.77
10/01/20261.961.991.791.85168,1221.85
9/30/20262.162.201.921.97227,6981.97
9/29/20262.312.382.012.13711,8542.13
9/28/20262.982.992.232.31548,8972.31
9/25/20263.113.413.053.09441,7563.09
9/24/20263.713.713.103.111,371,8403.11
9/23/20264.404.713.753.8526,721,1883.85
9/22/20265.157.613.003.10105,033,6563.10
9/21/20262.782.792.182.5694,2732.56
9/18/20262.912.912.772.7829,3242.78
9/17/20262.942.992.762.8321,5642.83
9/16/20262.872.952.772.8925,9312.89
9/15/20262.752.782.592.71145,5262.71
9/14/20262.962.962.682.7138,1852.71
9/11/20262.752.782.602.6725,7422.67
9/10/20262.712.832.702.7319,4572.73
9/09/20262.752.952.702.7646,7022.76
9/08/20262.782.852.632.6334,0372.63
9/04/20262.912.912.692.6926,9442.69
9/03/20262.993.042.882.8811,0232.88
9/02/20263.073.082.922.989,6312.98
9/01/20263.053.292.993.0635,6023.06
8/31/20263.013.072.963.0512,4503.05
8/28/20263.013.052.872.9033,3522.90
8/27/20263.023.072.942.9717,8782.97
8/26/20263.043.082.853.0121,4703.01
8/25/20263.143.192.932.9815,4712.98
8/24/20263.213.223.073.118,3003.11
8/21/20263.303.433.173.2015,2153.20
8/20/20263.433.713.283.2818,4233.28
8/19/20263.673.793.413.4139,2113.41
8/18/20263.523.713.403.6726,5763.67
8/17/20263.883.883.403.5219,4823.52
8/14/20263.673.783.473.5813,2723.58
8/13/20263.643.793.503.5331,4703.53
8/12/20263.883.993.593.6024,3113.60
8/11/20263.934.073.743.8747,2893.87
8/10/20263.934.083.823.838,6503.83
8/07/20264.004.163.913.9311,7563.93
8/06/20263.904.403.834.06134,4184.06
8/05/20264.204.414.084.1915,5064.19
8/04/20264.104.454.004.3735,7754.37