Dark

DCOY
Decoy Therapeutics Inc. Common Stock
stock NASDAQ

At Close

Sep 22, 2026 3:59:56 PM EDT

3.10USD+32.479%(+0.76)102,965,982

3.07Bid 3.10Ask 0.03Spread

Pre-market

Sep 22, 2026 9:29:30 AM EDT

5.19USD+121.795%(+2.85)9,371,909

After-hours

Sep 22, 2026 4:59:30 PM EDT

3.28USD+5.806%(+0.18)282,733

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-22	5.0900	7.5900	3.0000	3.1000	+21.094%	102,965,982	0.000%
2026-09-21	2.7800	2.7900	2.1800	2.5600	-7.914%	94,275	+21.094%
2026-09-18	2.9100	2.9100	2.7700	2.7800	-1.767%	29,324	+11.511%
2026-09-17	2.9400	2.9900	2.7600	2.8300	-2.076%	21,565	+9.541%
2026-09-16	2.8700	2.9500	2.7698	2.8900	+6.642%	25,931	+7.266%
2026-09-15	2.7200	2.7800	2.5880	2.7100	0.000%	145,543	+14.391%
2026-09-14	2.9600	2.9600	2.6800	2.7100	+1.498%	41,053	+14.391%
2026-09-11	2.7520	2.7760	2.6000	2.6700	-2.198%	25,742	+16.105%
2026-09-10	2.7100	2.8300	2.7000	2.7300	-1.087%	19,476	+13.553%
2026-09-09	2.7501	2.9453	2.7000	2.7600	+4.943%	46,709	+12.319%
2026-09-08	2.7800	2.8500	2.6300	2.6300	-2.230%	34,146	+17.871%
2026-09-04	2.9100	2.9100	2.6900	2.6900	-6.597%	26,944	+15.242%
2026-09-03	2.9900	3.0400	2.8800	2.8800	-3.356%	11,024	+7.639%
2026-09-02	3.0661	3.0820	2.9228	2.9800	-2.614%	9,732	+4.027%
2026-09-01	3.0500	3.2900	2.9891	3.0600	+0.328%	35,603	+1.307%
2026-08-31	3.0100	3.0694	2.9600	3.0500	+5.172%	12,450	+1.639%
2026-08-28	3.0100	3.0500	2.8701	2.9000	-2.357%	33,352	+6.897%
2026-08-27	3.0200	3.0700	2.9400	2.9700	-1.329%	17,879	+4.377%
2026-08-26	3.0400	3.0800	2.8500	3.0100	+1.007%	21,647	+2.990%
2026-08-25	3.1400	3.1900	2.9300	2.9800	-4.180%	15,477	+4.027%
2026-08-24	3.2100	3.2200	3.0700	3.1100	-2.813%	8,300	-0.322%
2026-08-21	3.3000	3.4300	3.1700	3.2000	-2.439%	15,215	-3.125%
2026-08-20	3.4300	3.7070	3.2800	3.2800	-3.812%	18,423	-5.488%
2026-08-19	3.6700	3.7900	3.4100	3.4100	-7.084%	39,250	-9.091%
2026-08-18	3.5200	3.7100	3.4000	3.6700	+4.261%	26,577	-15.531%
2026-08-17	3.8800	3.8800	3.4000	3.5200	-1.676%	19,481	-11.932%
2026-08-14	3.6750	3.7800	3.4700	3.5800	+1.416%	13,272	-13.408%
2026-08-13	3.6400	3.7850	3.5000	3.5300	-1.944%	31,470	-12.181%
2026-08-12	3.8775	3.9899	3.5900	3.6000	-6.977%	24,313	-13.889%
2026-08-11	3.9300	4.0749	3.7433	3.8700	+1.044%	47,289	-19.897%
2026-08-10	3.9300	4.0800	3.8202	3.8300	-2.545%	8,687	-19.060%
2026-08-07	4.0000	4.1600	3.9100	3.9300	-3.202%	11,756	-21.120%
2026-08-06	3.9000	4.4000	3.8300	4.0600	-3.103%	128,918	-23.645%
2026-08-05	4.2000	4.4100	4.0755	4.1900	-4.119%	15,506	-26.014%
2026-08-04	4.0975	4.4500	4.0000	4.3700	+0.691%	35,776	-29.062%
2026-08-03	4.2900	4.4400	4.0501	4.3400	+5.596%	28,890	-28.571%
2026-07-31	3.9700	4.1200	3.8500	4.1100	+4.847%	16,247	-24.574%
2026-07-30	4.0200	4.4500	3.9200	3.9200	-2.730%	32,355	-20.918%
2026-07-29	3.9650	4.3200	3.9000	4.0300	-0.248%	49,138	-23.077%
2026-07-28	3.6050	4.3000	3.5100	4.0400	+8.021%	88,237	-23.267%
2026-07-27	4.0700	4.4300	3.7100	3.7400	-25.794%	1,088,494	-17.112%
2026-07-24	5.1200	5.3800	4.8000	5.0400	+2.024%	9,667	-38.492%
2026-07-23	5.0000	5.3000	4.8000	4.9400	-0.202%	13,141	-37.247%
2026-07-22	5.0000	5.3600	4.9000	4.9500	+0.610%	24,128	-37.374%
2026-07-21	5.1600	5.3100	4.9100	4.9200	-7.257%	14,593	-36.992%
2026-07-20	5.5501	5.6300	5.0900	5.3050	-5.437%	20,468	-41.565%
2026-07-17	5.7900	6.0600	5.4900	5.6100	-6.344%	14,250	-44.742%
2026-07-16	6.0700	6.2500	5.9600	5.9900	-3.074%	13,184	-48.247%
2026-07-15	5.6001	6.1800	5.6000	6.1800	+7.478%	13,099	-49.838%
2026-07-14	5.7900	5.9000	5.5000	5.7500	-1.541%	19,933	-46.087%
2026-07-13	5.7700	5.9000	5.4900	5.8400	-1.184%	18,862	-46.918%
2026-07-10	6.5950	6.5950	5.6600	5.9100	-5.666%	19,062	-47.547%
2026-07-09	5.9100	6.7494	5.6399	6.2650	+8.957%	33,354	-50.519%
2026-07-08	6.5800	7.2300	5.7500	5.7500	-18.091%	46,486	-46.087%
2026-07-07	7.0000	7.3000	6.7506	7.0200	-3.172%	11,765	-55.840%
2026-07-06	6.6900	8.1250	6.6900	7.2500	-0.821%	43,619	-57.241%
2026-07-02	7.2600	8.3300	7.0000	7.3100	-4.068%	84,757	-57.592%
2026-07-01	6.5900	8.1800	6.0501	7.6200	+5.981%	165,969	-59.318%
2026-06-30	6.8600	7.7000	6.1400	7.1900	-25.026%	286,641	-56.885%
2026-06-29	12.0000	13.5100	8.7500	9.5900	+73.795%	12,829,506	-67.675%
2026-06-26	5.8600	6.0400	5.4900	5.5180	-6.759%	5,227	-43.820%
2026-06-25	5.9100	5.9180	5.9000	5.9180	-3.142%	1,780	-47.617%
2026-06-24	5.9200	6.2400	5.9000	6.1100	+1.833%	3,752	-49.264%
2026-06-23	6.3000	6.4500	6.0000	6.0000	-4.762%	2,878	-48.333%
2026-06-22	6.2800	6.9000	6.0000	6.3000	+3.789%	8,831	-50.794%
2026-06-18	6.0900	6.2000	6.0700	6.0700	+2.017%	6,119	-48.929%
2026-06-17	5.9000	6.5800	5.9000	5.9500	+1.190%	18,283	-47.899%
2026-06-16	6.3100	6.3100	5.5001	5.8800	-3.608%	4,332	-47.279%
2026-06-15	6.4000	6.4000	6.0900	6.1001	+1.499%	3,959	-49.181%
2026-06-12	5.9300	6.5500	5.9000	6.0100	+1.864%	14,051	-48.419%
2026-06-11	5.6100	6.0000	5.5000	5.9000	+5.546%	8,134	-47.458%
2026-06-10	5.8000	6.4000	5.2900	5.5900	+1.452%	21,463	-44.544%
2026-06-09	6.4900	7.0000	5.0600	5.5100	-11.840%	17,504	-43.739%
2026-06-08	6.1500	6.5050	5.6250	6.2500	-5.446%	10,855	-50.400%
2026-06-05	6.5500	7.2600	6.3100	6.6100	-1.490%	22,084	-53.101%
2026-06-04	7.9500	7.9500	6.7001	6.7100	-15.809%	25,810	-53.800%
2026-06-03	8.6300	8.7700	7.9500	7.9700	-7.433%	24,768	-61.104%
2026-06-02	8.5615	9.0000	8.0100	8.6100	+2.990%	21,068	-63.995%
2026-06-01	9.3400	9.5700	8.2521	8.3600	-6.278%	40,231	-62.919%
2026-05-29	7.7500	9.0400	7.6000	8.9200	+12.769%	16,097	-65.247%
2026-05-28	8.0200	8.2780	7.9100	7.9100	-1.739%	10,886	-60.809%
2026-05-27	7.6100	8.4500	7.5100	8.0500	+5.505%	9,101	-61.491%
2026-05-26	7.6100	8.2500	7.2500	7.6300	+4.521%	24,723	-59.371%
2026-05-22	6.4300	7.3000	6.4300	7.3000	+13.530%	10,778	-57.534%
2026-05-21	5.4900	6.8600	5.4900	6.4300	+15.647%	27,484	-51.788%
2026-05-20	5.6000	5.6000	5.3400	5.5600	+4.906%	3,774	-44.245%
2026-05-19	5.0000	5.5500	4.7560	5.3000	+13.978%	20,461	-41.509%
2026-05-18	4.5900	4.9600	4.5200	4.6500	+5.442%	13,084	-33.333%
2026-05-15	4.5000	4.6400	4.3201	4.4100	-2.434%	6,085	-29.705%
2026-05-14	4.8200	5.0000	4.5200	4.5200	-6.224%	10,972	-31.416%
2026-05-13	5.1201	5.6300	4.8200	4.8200	-6.408%	14,338	-35.685%
2026-05-12	5.5100	5.7750	5.0900	5.1500	-5.331%	9,921	-39.806%
2026-05-11	5.7100	5.8950	5.4000	5.4400	-4.895%	9,602	-43.015%
2026-05-08	5.7000	6.0100	5.7000	5.7200	-0.348%	6,877	-45.804%
2026-05-07	6.0100	6.0100	5.5100	5.7400	-4.493%	2,193	-45.993%
2026-05-06	5.8000	6.0200	5.6500	6.0100	+2.911%	11,496	-48.419%
2026-05-05	6.0000	6.2400	5.8100	5.8400	-0.933%	10,690	-46.918%
2026-05-04	5.6962	6.1000	5.6962	5.8950	-0.085%	6,063	-47.413%
2026-05-01	5.8074	6.0136	5.8000	5.9000	-2.479%	4,272	-47.458%
2026-04-30	5.4700	6.0500	5.4700	6.0500	+9.206%	6,549	-48.760%
2026-04-29	5.4500	5.5600	5.2500	5.5400	+1.187%	10,659	-44.043%
2026-04-28	5.3900	5.5000	5.1500	5.4750	-0.635%	14,151	-43.379%
2026-04-27	5.4900	5.9950	5.4000	5.5100	+1.567%	16,858	-43.739%
2026-04-24	5.2709	5.5250	5.2000	5.4250	+0.092%	8,269	-42.857%
2026-04-23	5.6400	5.6400	5.2850	5.4200	+0.185%	6,596	-42.804%
2026-04-22	5.6401	5.8099	5.3700	5.4100	-7.363%	23,845	-42.699%
2026-04-21	5.9000	5.9000	5.7900	5.8400	-0.849%	2,496	-46.918%
2026-04-20	5.6400	6.0000	5.6300	5.8900	+1.377%	4,764	-47.368%
2026-04-17	6.0450	6.4800	5.5500	5.8100	-1.022%	35,300	-46.644%
2026-04-16	6.1301	6.3050	5.6800	5.8700	-5.475%	18,038	-47.189%
2026-04-15	6.0500	6.4000	6.0300	6.2100	+0.161%	5,590	-50.081%
2026-04-14	6.1600	6.2500	6.0900	6.2000	+2.142%	6,800	-50.000%
2026-04-13	6.1050	6.7000	5.8400	6.0700	+3.938%	11,524	-48.929%
2026-04-10	5.8300	6.1458	5.8000	5.8400	-2.667%	10,048	-46.918%
2026-04-09	5.8000	6.0500	5.6300	6.0000	+6.572%	13,493	-48.333%
2026-04-08	5.5200	5.9800	5.5000	5.6300	-3.678%	31,709	-44.938%
2026-04-07	6.0500	6.0500	5.4000	5.8450	-0.764%	280,857	-46.963%
2026-04-06	5.9000	6.4400	5.8900	5.8900	+1.552%	12,098	-47.368%
2026-04-02	6.2700	6.4800	5.6000	5.8000	-8.228%	14,816	-46.552%
2026-04-01	6.8900	6.8900	6.0655	6.3200	-3.225%	19,565	-50.949%
2026-03-31	6.7500	6.9900	5.9400	6.5306	-3.393%	38,826	-52.531%
2026-03-30	6.0900	7.5000	6.0900	6.7600	+7.302%	87,409	-54.142%
2026-03-27	7.0900	7.1536	6.1950	6.3000	-10.320%	12,311	-50.794%
2026-03-26	7.3000	7.3888	7.0000	7.0250	-4.422%	18,302	-55.872%
2026-03-25	7.2500	7.4728	7.2500	7.3500	+1.100%	6,648	-57.823%
2026-03-24	7.4200	7.5200	7.2700	7.2700	-2.677%	5,247	-57.359%
2026-03-23	7.3650	7.8450	7.3650	7.4700	0.000%	6,282	-58.501%
2026-03-20	8.0000	8.0000	7.2400	7.4700	-6.508%	16,922	-58.501%
2026-03-19	7.8400	8.0000	7.7000	7.9900	+0.503%	12,827	-61.202%
2026-03-18	7.9400	8.0700	7.8000	7.9500	-1.609%	12,441	-61.006%
2026-03-17	8.0000	8.3899	7.9010	8.0800	+0.874%	12,707	-61.634%
2026-03-16	7.5800	8.0710	7.5800	8.0100	+5.118%	10,659	-61.298%
2026-03-13	7.6000	7.9700	7.4283	7.6200	+1.736%	20,988	-59.318%
2026-03-12	7.5000	7.6300	7.4000	7.4900	-4.707%	15,849	-58.611%
2026-03-11	8.0500	8.4175	7.5800	7.8600	-4.843%	268,274	-60.560%
2026-03-10	8.4700	9.0900	8.2501	8.2600	-4.066%	30,826	-62.470%
2026-03-09	7.3800	8.6800	6.9500	8.6101	+13.566%	46,409	-63.996%
2026-03-06	6.4800	7.6788	6.3828	7.5816	+8.464%	13,886	-59.112%
2026-03-05	7.6800	7.7268	6.8556	6.9900	-11.339%	31,222	-55.651%
2026-03-04	7.8600	8.2440	7.8600	7.8840	-0.470%	5,352	-60.680%
2026-03-03	7.8600	8.8116	7.8600	7.9212	-0.136%	12,555	-60.865%
2026-03-02	7.9200	8.4576	7.9200	7.9320	-2.937%	3,387	-60.918%
2026-02-27	8.2800	8.6220	8.0400	8.1720	-0.293%	6,155	-62.066%
2026-02-26	8.1000	8.5956	8.0208	8.1960	+0.147%	5,706	-62.177%
2026-02-25	8.3040	8.4948	8.1720	8.1840	-3.672%	8,616	-62.121%
2026-02-24	8.4000	8.7588	8.1600	8.4960	+0.970%	4,467	-63.512%
2026-02-23	8.8800	8.8800	8.2920	8.4144	-5.524%	9,279	-63.158%
2026-02-20	9.5916	9.6000	8.8800	8.9064	-7.039%	7,931	-65.194%
2026-02-19	9.3600	9.8400	8.9064	9.5808	+5.080%	17,449	-67.644%
2026-02-18	8.9772	9.2388	8.5476	9.1176	+1.320%	3,044	-66.000%
2026-02-17	8.4120	9.4032	8.4120	8.9988	+1.502%	5,105	-65.551%
2026-02-13	8.9748	9.0000	8.3724	8.8656	-1.506%	6,603	-65.033%
2026-02-12	8.6244	9.2400	8.2800	9.0012	+3.320%	10,469	-65.560%
2026-02-11	8.6640	9.2400	7.9800	8.7120	-2.954%	22,521	-64.417%
2026-02-10	9.0828	10.0800	8.6400	8.9772	-2.844%	37,593	-65.468%
2026-02-09	8.8224	9.3096	8.6424	9.2400	-1.269%	9,630	-66.450%
2026-02-06	7.6728	9.3888	7.5600	9.3588	+25.790%	51,481	-66.876%
2026-02-05	7.3800	8.7000	7.3800	7.4400	-1.587%	21,450	-58.333%
2026-02-04	8.2800	8.5188	7.5600	7.5600	-7.625%	17,613	-58.995%
2026-02-03	8.6400	8.9976	8.0700	8.1840	-5.265%	10,832	-62.121%
2026-02-02	8.7600	9.3648	8.0880	8.6388	-6.616%	29,954	-64.115%
2026-01-30	9.6900	9.8400	9.1200	9.2508	-7.008%	13,717	-66.489%
2026-01-29	10.3200	10.3200	9.7212	9.9480	-4.029%	10,936	-68.838%
2026-01-28	10.2000	10.6788	9.8508	10.3656	+4.387%	22,133	-70.093%
2026-01-27	9.3600	10.2768	9.3600	9.9300	+3.051%	30,882	-68.781%
2026-01-26	9.0000	10.5396	8.6700	9.6360	+2.949%	69,664	-67.829%
2026-01-23	9.5376	10.0800	9.2400	9.3600	+3.931%	26,720	-66.880%
2026-01-22	8.3196	9.4092	8.1600	9.0060	+5.259%	25,515	-65.579%
2026-01-21	9.4920	9.9600	8.5488	8.5560	-12.548%	38,336	-63.768%
2026-01-20	10.8000	10.8864	9.4800	9.7836	-10.397%	47,054	-68.314%
2026-01-16	11.5824	11.8800	10.5600	10.9188	-5.435%	38,526	-71.609%
2026-01-15	10.3176	12.8400	10.0812	11.5464	+10.598%	137,053	-73.152%
2026-01-14	12.7200	13.8000	9.3624	10.4400	-30.400%	340,981	-70.307%
2026-01-13	16.2000	16.9200	12.8400	15.0000	+53.374%	9,067,572	-79.333%
2026-01-12	9.9720	9.9720	9.1464	9.7800	-0.586%	10,975	-68.303%
2026-01-09	9.2952	10.0800	9.1332	9.8376	+6.468%	25,444	-68.488%
2026-01-08	9.7056	9.9600	9.0576	9.2400	0.000%	23,507	-66.450%

.dark-mode .gGJm0p{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gGJm0p{ color: #333333; background-color: white; border: 2px solid #333333; }DCOYDecoy Therapeutics Inc. Common Stockstock NASDAQ

DCOY
Decoy Therapeutics Inc. Common Stock
stock NASDAQ