Dark

DCOY
Decoy Therapeutics Inc. Common Stock
stock NASDAQ

Market Open

Aug 6, 2026 9:59:08 AM EDT

4.09USD-6.193%(-0.27)38,929

3.56Bid 4.93Ask 1.37Spread

Pre-market

Aug 6, 2026 8:33:30 AM EDT

4.00USD-8.257%(-0.36)720

After-hours

Aug 4, 2026 4:46:30 PM EDT

4.37USD+2.582%(+0.11)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	4.0900	4.0900	4.0900	4.0900	-2.387%	38,929	0.000%
2026-08-05	4.2000	4.4100	4.0755	4.1900	-4.119%	15,506	-2.387%
2026-08-04	4.0975	4.4500	4.0000	4.3700	+0.691%	35,776	-6.407%
2026-08-03	4.2900	4.4400	4.0501	4.3400	+5.596%	28,890	-5.760%
2026-07-31	3.9700	4.1200	3.8500	4.1100	+4.847%	16,247	-0.487%
2026-07-30	4.0200	4.4500	3.9200	3.9200	-2.730%	32,355	+4.337%
2026-07-29	3.9650	4.3200	3.9000	4.0300	-0.248%	49,138	+1.489%
2026-07-28	3.6050	4.3000	3.5100	4.0400	+8.021%	88,237	+1.238%
2026-07-27	4.0700	4.4300	3.7100	3.7400	-25.794%	1,088,494	+9.358%
2026-07-24	5.1200	5.3800	4.8000	5.0400	+2.024%	9,667	-18.849%
2026-07-23	5.0000	5.3000	4.8000	4.9400	-0.202%	13,141	-17.206%
2026-07-22	5.0000	5.3600	4.9000	4.9500	+0.610%	24,128	-17.374%
2026-07-21	5.1600	5.3100	4.9100	4.9200	-7.257%	14,593	-16.870%
2026-07-20	5.5501	5.6300	5.0900	5.3050	-5.437%	20,468	-22.903%
2026-07-17	5.7900	6.0600	5.4900	5.6100	-6.344%	14,250	-27.094%
2026-07-16	6.0700	6.2500	5.9600	5.9900	-3.074%	13,184	-31.720%
2026-07-15	5.6001	6.1800	5.6000	6.1800	+7.478%	13,099	-33.819%
2026-07-14	5.7900	5.9000	5.5000	5.7500	-1.541%	19,933	-28.870%
2026-07-13	5.7700	5.9000	5.4900	5.8400	-1.184%	18,862	-29.966%
2026-07-10	6.5950	6.5950	5.6600	5.9100	-5.666%	19,062	-30.795%
2026-07-09	5.9100	6.7494	5.6399	6.2650	+8.957%	33,354	-34.717%
2026-07-08	6.5800	7.2300	5.7500	5.7500	-18.091%	46,486	-28.870%
2026-07-07	7.0000	7.3000	6.7506	7.0200	-3.172%	11,765	-41.738%
2026-07-06	6.6900	8.1250	6.6900	7.2500	-0.821%	43,619	-43.586%
2026-07-02	7.2600	8.3300	7.0000	7.3100	-4.068%	84,757	-44.049%
2026-07-01	6.5900	8.1800	6.0501	7.6200	+5.981%	165,969	-46.325%
2026-06-30	6.8600	7.7000	6.1400	7.1900	-25.026%	286,641	-43.115%
2026-06-29	12.0000	13.5100	8.7500	9.5900	+73.795%	12,829,506	-57.351%
2026-06-26	5.8600	6.0400	5.4900	5.5180	-6.759%	5,227	-25.879%
2026-06-25	5.9100	5.9180	5.9000	5.9180	-3.142%	1,780	-30.889%
2026-06-24	5.9200	6.2400	5.9000	6.1100	+1.833%	3,752	-33.061%
2026-06-23	6.3000	6.4500	6.0000	6.0000	-4.762%	2,878	-31.833%
2026-06-22	6.2800	6.9000	6.0000	6.3000	+3.789%	8,831	-35.079%
2026-06-18	6.0900	6.2000	6.0700	6.0700	+2.017%	6,119	-32.619%
2026-06-17	5.9000	6.5800	5.9000	5.9500	+1.190%	18,283	-31.261%
2026-06-16	6.3100	6.3100	5.5001	5.8800	-3.608%	4,332	-30.442%
2026-06-15	6.4000	6.4000	6.0900	6.1001	+1.499%	3,959	-32.952%
2026-06-12	5.9300	6.5500	5.9000	6.0100	+1.864%	14,051	-31.947%
2026-06-11	5.6100	6.0000	5.5000	5.9000	+5.546%	8,134	-30.678%
2026-06-10	5.8000	6.4000	5.2900	5.5900	+1.452%	21,463	-26.834%
2026-06-09	6.4900	7.0000	5.0600	5.5100	-11.840%	17,504	-25.771%
2026-06-08	6.1500	6.5050	5.6250	6.2500	-5.446%	10,855	-34.560%
2026-06-05	6.5500	7.2600	6.3100	6.6100	-1.490%	22,084	-38.124%
2026-06-04	7.9500	7.9500	6.7001	6.7100	-15.809%	25,810	-39.046%
2026-06-03	8.6300	8.7700	7.9500	7.9700	-7.433%	24,768	-48.683%
2026-06-02	8.5615	9.0000	8.0100	8.6100	+2.990%	21,068	-52.497%
2026-06-01	9.3400	9.5700	8.2521	8.3600	-6.278%	40,231	-51.077%
2026-05-29	7.7500	9.0400	7.6000	8.9200	+12.769%	16,097	-54.148%
2026-05-28	8.0200	8.2780	7.9100	7.9100	-1.739%	10,886	-48.293%
2026-05-27	7.6100	8.4500	7.5100	8.0500	+5.505%	9,101	-49.193%
2026-05-26	7.6100	8.2500	7.2500	7.6300	+4.521%	24,723	-46.396%
2026-05-22	6.4300	7.3000	6.4300	7.3000	+13.530%	10,778	-43.973%
2026-05-21	5.4900	6.8600	5.4900	6.4300	+15.647%	27,484	-36.392%
2026-05-20	5.6000	5.6000	5.3400	5.5600	+4.906%	3,774	-26.439%
2026-05-19	5.0000	5.5500	4.7560	5.3000	+13.978%	20,461	-22.830%
2026-05-18	4.5900	4.9600	4.5200	4.6500	+5.442%	13,084	-12.043%
2026-05-15	4.5000	4.6400	4.3201	4.4100	-2.434%	6,085	-7.256%
2026-05-14	4.8200	5.0000	4.5200	4.5200	-6.224%	10,972	-9.513%
2026-05-13	5.1201	5.6300	4.8200	4.8200	-6.408%	14,338	-15.145%
2026-05-12	5.5100	5.7750	5.0900	5.1500	-5.331%	9,921	-20.583%
2026-05-11	5.7100	5.8950	5.4000	5.4400	-4.895%	9,602	-24.816%
2026-05-08	5.7000	6.0100	5.7000	5.7200	-0.348%	6,877	-28.497%
2026-05-07	6.0100	6.0100	5.5100	5.7400	-4.493%	2,193	-28.746%
2026-05-06	5.8000	6.0200	5.6500	6.0100	+2.911%	11,496	-31.947%
2026-05-05	6.0000	6.2400	5.8100	5.8400	-0.933%	10,690	-29.966%
2026-05-04	5.6962	6.1000	5.6962	5.8950	-0.085%	6,063	-30.619%
2026-05-01	5.8074	6.0136	5.8000	5.9000	-2.479%	4,272	-30.678%
2026-04-30	5.4700	6.0500	5.4700	6.0500	+9.206%	6,549	-32.397%
2026-04-29	5.4500	5.5600	5.2500	5.5400	+1.187%	10,659	-26.173%
2026-04-28	5.3900	5.5000	5.1500	5.4750	-0.635%	14,151	-25.297%
2026-04-27	5.4900	5.9950	5.4000	5.5100	+1.567%	16,858	-25.771%
2026-04-24	5.2709	5.5250	5.2000	5.4250	+0.092%	8,269	-24.608%
2026-04-23	5.6400	5.6400	5.2850	5.4200	+0.185%	6,596	-24.539%
2026-04-22	5.6401	5.8099	5.3700	5.4100	-7.363%	23,845	-24.399%
2026-04-21	5.9000	5.9000	5.7900	5.8400	-0.849%	2,496	-29.966%
2026-04-20	5.6400	6.0000	5.6300	5.8900	+1.377%	4,764	-30.560%
2026-04-17	6.0450	6.4800	5.5500	5.8100	-1.022%	35,300	-29.604%
2026-04-16	6.1301	6.3050	5.6800	5.8700	-5.475%	18,038	-30.324%
2026-04-15	6.0500	6.4000	6.0300	6.2100	+0.161%	5,590	-34.138%
2026-04-14	6.1600	6.2500	6.0900	6.2000	+2.142%	6,800	-34.032%
2026-04-13	6.1050	6.7000	5.8400	6.0700	+3.938%	11,524	-32.619%
2026-04-10	5.8300	6.1458	5.8000	5.8400	-2.667%	10,048	-29.966%
2026-04-09	5.8000	6.0500	5.6300	6.0000	+6.572%	13,493	-31.833%
2026-04-08	5.5200	5.9800	5.5000	5.6300	-3.678%	31,709	-27.353%
2026-04-07	6.0500	6.0500	5.4000	5.8450	-0.764%	280,857	-30.026%
2026-04-06	5.9000	6.4400	5.8900	5.8900	+1.552%	12,098	-30.560%
2026-04-02	6.2700	6.4800	5.6000	5.8000	-8.228%	14,816	-29.483%
2026-04-01	6.8900	6.8900	6.0655	6.3200	-3.225%	19,565	-35.285%
2026-03-31	6.7500	6.9900	5.9400	6.5306	-3.393%	38,826	-37.372%
2026-03-30	6.0900	7.5000	6.0900	6.7600	+7.302%	87,409	-39.497%
2026-03-27	7.0900	7.1536	6.1950	6.3000	-10.320%	12,311	-35.079%
2026-03-26	7.3000	7.3888	7.0000	7.0250	-4.422%	18,302	-41.779%
2026-03-25	7.2500	7.4728	7.2500	7.3500	+1.100%	6,648	-44.354%
2026-03-24	7.4200	7.5200	7.2700	7.2700	-2.677%	5,247	-43.741%
2026-03-23	7.3650	7.8450	7.3650	7.4700	0.000%	6,282	-45.248%
2026-03-20	8.0000	8.0000	7.2400	7.4700	-6.508%	16,922	-45.248%
2026-03-19	7.8400	8.0000	7.7000	7.9900	+0.503%	12,827	-48.811%
2026-03-18	7.9400	8.0700	7.8000	7.9500	-1.609%	12,441	-48.553%
2026-03-17	8.0000	8.3899	7.9010	8.0800	+0.874%	12,707	-49.381%
2026-03-16	7.5800	8.0710	7.5800	8.0100	+5.118%	10,659	-48.939%
2026-03-13	7.6000	7.9700	7.4283	7.6200	+1.736%	20,988	-46.325%
2026-03-12	7.5000	7.6300	7.4000	7.4900	-4.707%	15,849	-45.394%
2026-03-11	8.0500	8.4175	7.5800	7.8600	-4.843%	268,274	-47.964%
2026-03-10	8.4700	9.0900	8.2501	8.2600	-4.066%	30,826	-50.484%
2026-03-09	7.3800	8.6800	6.9500	8.6101	+13.566%	46,409	-52.498%
2026-03-06	6.4800	7.6788	6.3828	7.5816	+8.464%	13,886	-46.054%
2026-03-05	7.6800	7.7268	6.8556	6.9900	-11.339%	31,222	-41.488%
2026-03-04	7.8600	8.2440	7.8600	7.8840	-0.470%	5,352	-48.123%
2026-03-03	7.8600	8.8116	7.8600	7.9212	-0.136%	12,555	-48.366%
2026-03-02	7.9200	8.4576	7.9200	7.9320	-2.937%	3,387	-48.437%
2026-02-27	8.2800	8.6220	8.0400	8.1720	-0.293%	6,155	-49.951%
2026-02-26	8.1000	8.5956	8.0208	8.1960	+0.147%	5,706	-50.098%
2026-02-25	8.3040	8.4948	8.1720	8.1840	-3.672%	8,616	-50.024%
2026-02-24	8.4000	8.7588	8.1600	8.4960	+0.970%	4,467	-51.860%
2026-02-23	8.8800	8.8800	8.2920	8.4144	-5.524%	9,279	-51.393%
2026-02-20	9.5916	9.6000	8.8800	8.9064	-7.039%	7,931	-54.078%
2026-02-19	9.3600	9.8400	8.9064	9.5808	+5.080%	17,449	-57.310%
2026-02-18	8.9772	9.2388	8.5476	9.1176	+1.320%	3,044	-55.142%
2026-02-17	8.4120	9.4032	8.4120	8.9988	+1.502%	5,105	-54.549%
2026-02-13	8.9748	9.0000	8.3724	8.8656	-1.506%	6,603	-53.867%
2026-02-12	8.6244	9.2400	8.2800	9.0012	+3.320%	10,469	-54.562%
2026-02-11	8.6640	9.2400	7.9800	8.7120	-2.954%	22,521	-53.053%
2026-02-10	9.0828	10.0800	8.6400	8.9772	-2.844%	37,593	-54.440%
2026-02-09	8.8224	9.3096	8.6424	9.2400	-1.269%	9,630	-55.736%
2026-02-06	7.6728	9.3888	7.5600	9.3588	+25.790%	51,481	-56.298%
2026-02-05	7.3800	8.7000	7.3800	7.4400	-1.587%	21,450	-45.027%
2026-02-04	8.2800	8.5188	7.5600	7.5600	-7.625%	17,613	-45.899%
2026-02-03	8.6400	8.9976	8.0700	8.1840	-5.265%	10,832	-50.024%
2026-02-02	8.7600	9.3648	8.0880	8.6388	-6.616%	29,954	-52.655%
2026-01-30	9.6900	9.8400	9.1200	9.2508	-7.008%	13,717	-55.788%
2026-01-29	10.3200	10.3200	9.7212	9.9480	-4.029%	10,936	-58.886%
2026-01-28	10.2000	10.6788	9.8508	10.3656	+4.387%	22,133	-60.543%
2026-01-27	9.3600	10.2768	9.3600	9.9300	+3.051%	30,882	-58.812%
2026-01-26	9.0000	10.5396	8.6700	9.6360	+2.949%	69,664	-57.555%
2026-01-23	9.5376	10.0800	9.2400	9.3600	+3.931%	26,720	-56.303%
2026-01-22	8.3196	9.4092	8.1600	9.0060	+5.259%	25,515	-54.586%
2026-01-21	9.4920	9.9600	8.5488	8.5560	-12.548%	38,336	-52.197%
2026-01-20	10.8000	10.8864	9.4800	9.7836	-10.397%	47,054	-58.195%
2026-01-16	11.5824	11.8800	10.5600	10.9188	-5.435%	38,526	-62.542%
2026-01-15	10.3176	12.8400	10.0812	11.5464	+10.598%	137,053	-64.578%
2026-01-14	12.7200	13.8000	9.3624	10.4400	-30.400%	340,981	-60.824%
2026-01-13	16.2000	16.9200	12.8400	15.0000	+53.374%	9,067,572	-72.733%
2026-01-12	9.9720	9.9720	9.1464	9.7800	-0.586%	10,975	-58.180%
2026-01-09	9.2952	10.0800	9.1332	9.8376	+6.468%	25,444	-58.425%
2026-01-08	9.7056	9.9600	9.0576	9.2400	0.000%	23,507	-55.736%

.dark-mode .p7StRJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p7StRJ{ color: #333333; background-color: white; border: 2px solid #333333; }DCOYDecoy Therapeutics Inc. Common Stockstock NASDAQ

DCOY
Decoy Therapeutics Inc. Common Stock
stock NASDAQ