DCOY - Decoy Therapeutics Inc.
8.6101
7.978 92.662%
Share volume: 44,199
Last Updated: 03-09-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.20%
PREVIOUS CLOSE
CHG
CHG%
$0.63
7.98
12.63%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-09-2026 | $7.38 | $7.38 | $8.68 | $8.68 | $6.95 | $6.95 | $8.61 | $8.61 | 44,199 | $44,199.00 |
| 03-06-2026 | $0.54 | $0.54 | $0.64 | $0.64 | $0.53 | $0.53 | $0.63 | $0.63 | 166,633 | $166,633.00 |
| 03-05-2026 | $0.64 | $0.64 | $0.64 | $0.64 | $0.57 | $0.57 | $0.58 | $0.58 | 374,662 | $374,662.00 |
| 03-04-2026 | $0.66 | $0.66 | $0.69 | $0.69 | $0.66 | $0.66 | $0.66 | $0.66 | 64,226 | $64,226.00 |
| 03-03-2026 | $0.66 | $0.66 | $0.73 | $0.73 | $0.66 | $0.66 | $0.66 | $0.66 | 150,659 | $150,659.00 |
| 03-02-2026 | $0.66 | $0.66 | $0.70 | $0.70 | $0.66 | $0.66 | $0.66 | $0.66 | 40,649 | $40,649.00 |
| 02-27-2026 | $0.69 | $0.69 | $0.72 | $0.72 | $0.67 | $0.67 | $0.68 | $0.68 | 73,864 | $73,864.00 |
| 02-26-2026 | $0.68 | $0.68 | $0.72 | $0.72 | $0.67 | $0.67 | $0.68 | $0.68 | 68,476 | $68,476.00 |
| 02-25-2026 | $0.69 | $0.69 | $0.71 | $0.71 | $0.68 | $0.68 | $0.68 | $0.68 | 103,386 | $103,386.00 |
| 02-24-2026 | $0.70 | $0.70 | $0.73 | $0.73 | $0.68 | $0.68 | $0.71 | $0.71 | 53,605 | $53,605.00 |