Decoy Therapeutics Inc. - Common Stock (DCOY)
9.5900
+4.0700 (73.73%)
NASDAQ· Last Trade: Jun 29th, 6:47 PM EDT
Historical Prices For Decoy Therapeutics Inc. - Common Stock (DCOY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/26/2026 | 5.86 | 6.04 | 5.49 | 5.52 | 5,227 | 5.52 |
| 6/25/2026 | 5.91 | 5.92 | 5.90 | 5.92 | 1,780 | 5.92 |
| 6/24/2026 | 5.92 | 6.24 | 5.90 | 6.11 | 3,752 | 6.11 |
| 6/23/2026 | 6.30 | 6.45 | 6.00 | 6.00 | 2,878 | 6.00 |
| 6/22/2026 | 6.28 | 6.90 | 6.00 | 6.30 | 8,831 | 6.30 |
| 6/18/2026 | 6.09 | 6.20 | 6.07 | 6.07 | 6,120 | 6.07 |
| 6/17/2026 | 5.90 | 6.58 | 5.90 | 5.95 | 18,139 | 5.95 |
| 6/16/2026 | 6.31 | 6.31 | 5.50 | 5.88 | 4,332 | 5.88 |
| 6/15/2026 | 6.40 | 6.40 | 6.09 | 6.10 | 3,959 | 6.10 |
| 6/12/2026 | 5.93 | 6.55 | 5.90 | 6.01 | 14,052 | 6.01 |
| 6/11/2026 | 5.61 | 6.00 | 5.50 | 5.90 | 7,686 | 5.90 |
| 6/10/2026 | 5.80 | 6.40 | 5.29 | 5.59 | 21,463 | 5.59 |
| 6/09/2026 | 6.49 | 6.63 | 5.06 | 5.51 | 17,505 | 5.51 |
| 6/08/2026 | 6.15 | 6.50 | 5.63 | 6.25 | 10,855 | 6.25 |
| 6/05/2026 | 6.55 | 7.26 | 6.31 | 6.61 | 22,084 | 6.61 |
| 6/04/2026 | 7.95 | 7.95 | 6.70 | 6.71 | 25,811 | 6.71 |
| 6/03/2026 | 8.63 | 8.77 | 7.95 | 7.97 | 24,723 | 7.97 |
| 6/02/2026 | 8.56 | 9.00 | 8.01 | 8.61 | 21,068 | 8.61 |
| 6/01/2026 | 9.34 | 9.57 | 8.25 | 8.36 | 40,231 | 8.36 |
| 5/29/2026 | 7.75 | 9.04 | 7.60 | 8.92 | 16,097 | 8.92 |
| 5/28/2026 | 8.02 | 8.28 | 7.91 | 7.91 | 10,877 | 7.91 |
| 5/27/2026 | 7.61 | 8.45 | 7.51 | 8.05 | 9,102 | 8.05 |
| 5/26/2026 | 7.61 | 8.25 | 7.25 | 7.63 | 24,725 | 7.63 |
| 5/22/2026 | 6.43 | 7.30 | 6.43 | 7.30 | 10,778 | 7.30 |
| 5/21/2026 | 5.49 | 6.86 | 5.49 | 6.43 | 27,486 | 6.43 |
| 5/20/2026 | 5.60 | 5.60 | 5.34 | 5.56 | 3,775 | 5.56 |
| 5/19/2026 | 5.00 | 5.55 | 4.76 | 5.30 | 20,461 | 5.30 |
| 5/18/2026 | 4.59 | 4.96 | 4.58 | 4.65 | 13,084 | 4.65 |
| 5/15/2026 | 4.50 | 4.64 | 4.32 | 4.41 | 6,085 | 4.41 |
| 5/14/2026 | 4.82 | 5.00 | 4.52 | 4.52 | 10,972 | 4.52 |
| 5/13/2026 | 5.12 | 5.63 | 4.82 | 4.82 | 14,262 | 4.82 |
| 5/12/2026 | 5.51 | 5.78 | 5.09 | 5.15 | 9,811 | 5.15 |
| 5/11/2026 | 5.71 | 5.89 | 5.40 | 5.44 | 9,602 | 5.44 |
| 5/08/2026 | 5.70 | 6.01 | 5.70 | 5.72 | 6,877 | 5.72 |
| 5/07/2026 | 6.01 | 6.01 | 5.51 | 5.74 | 2,193 | 5.74 |
| 5/06/2026 | 5.80 | 6.02 | 5.65 | 6.01 | 11,496 | 6.01 |
| 5/05/2026 | 6.00 | 6.24 | 5.81 | 5.84 | 10,690 | 5.84 |
| 5/04/2026 | 5.70 | 6.10 | 5.70 | 5.89 | 6,063 | 5.89 |
| 5/01/2026 | 5.81 | 6.01 | 5.80 | 5.90 | 4,272 | 5.90 |
| 4/30/2026 | 5.47 | 6.05 | 6.05 | 6.05 | 6,531 | 6.05 |
| 4/29/2026 | 5.45 | 5.56 | 5.25 | 5.54 | 10,657 | 5.54 |
| 4/28/2026 | 5.39 | 5.50 | 5.15 | 5.47 | 14,151 | 5.47 |
| 4/27/2026 | 5.49 | 6.00 | 5.40 | 5.51 | 16,859 | 5.51 |
| 4/24/2026 | 5.27 | 5.53 | 5.20 | 5.42 | 8,269 | 5.42 |
| 4/23/2026 | 5.64 | 5.64 | 5.29 | 5.42 | 6,587 | 5.42 |
| 4/22/2026 | 5.64 | 5.81 | 5.37 | 5.41 | 23,844 | 5.41 |
| 4/21/2026 | 5.90 | 5.90 | 5.79 | 5.84 | 2,496 | 5.84 |
| 4/20/2026 | 5.64 | 6.00 | 5.63 | 5.89 | 4,764 | 5.89 |
| 4/17/2026 | 6.05 | 6.48 | 5.55 | 5.81 | 35,300 | 5.81 |
| 4/16/2026 | 6.13 | 6.30 | 5.68 | 5.87 | 18,038 | 5.87 |
| 4/15/2026 | 6.05 | 6.40 | 6.03 | 6.21 | 5,590 | 6.21 |
| 4/14/2026 | 6.16 | 6.25 | 6.09 | 6.20 | 6,800 | 6.20 |
| 4/13/2026 | 6.11 | 6.70 | 5.84 | 6.07 | 11,524 | 6.07 |
| 4/10/2026 | 5.83 | 6.15 | 5.80 | 5.84 | 10,048 | 5.84 |
| 4/09/2026 | 5.80 | 6.05 | 5.63 | 6.00 | 13,493 | 6.00 |
| 4/08/2026 | 5.52 | 5.98 | 5.50 | 5.63 | 31,709 | 5.63 |
| 4/07/2026 | 6.05 | 6.05 | 5.40 | 5.84 | 277,901 | 5.84 |
| 4/06/2026 | 5.90 | 6.44 | 5.89 | 5.89 | 12,098 | 5.89 |
| 4/02/2026 | 6.27 | 6.48 | 5.60 | 5.80 | 14,817 | 5.80 |
| 4/01/2026 | 6.89 | 6.89 | 6.07 | 6.32 | 19,499 | 6.32 |
| 3/31/2026 | 6.75 | 6.99 | 5.94 | 6.53 | 38,826 | 6.53 |
| 3/30/2026 | 6.09 | 7.50 | 6.09 | 6.76 | 86,927 | 6.76 |