MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DCOY — Decoy Therapeutics Inc. Common Stock
NasdaqDecoy Therapeutics Inc. Common Stock
$1.77
-0.09(-4.58%)
- O
- 1.88
- H
- 1.88
- L
- 1.61
- V
- 249.51K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.77
Period Return-98.51%
Period High$415.80
Period Low$1.61
Avg Daily Volume481.6K
Total Trading Days365
DCOY — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.88 | $1.88 | $1.61 | $1.77 | $-0.09 | -4.58% | 249,512 | $1.71 | $1.61 $1.88 |
| Oct 1, 2026 | $1.96 | $1.99 | $1.79 | $1.86 | $-0.12 | -5.84% | 169,453 | $1.89 | $1.79 $1.99 |
| Sep 30, 2026 | $2.16 | $2.20 | $1.92 | $1.97 | $-0.16 | -7.51% | 238,032 | $2.03 | $1.92 $2.20 |
| Sep 29, 2026 | $2.31 | $2.38 | $2.01 | $2.13 | $-0.18 | -7.79% | 712,323 | $2.29 | $2.01 $2.38 |
| Sep 28, 2026 | $2.98 | $2.99 | $2.23 | $2.31 | $-0.78 | -25.24% | 549,740 | $2.50 | $2.23 $2.99 |
| Sep 25, 2026 | $3.11 | $3.41 | $3.05 | $3.09 | $-0.02 | -0.64% | 441,756 | $3.18 | $3.05 $3.41 |
| Sep 24, 2026 | $3.71 | $3.71 | $3.10 | $3.11 | $-0.74 | -19.22% | 1,391,125 | $3.48 | $3.10 $3.71 |
| Sep 23, 2026 | $4.40 | $4.71 | $3.75 | $3.85 | +$0.75 | +24.19% | 26,772,482 | $4.35 | $3.75 $4.71 |
| Sep 22, 2026 | $5.15 | $7.61 | $3.00 | $3.10 | +$0.54 | +21.09% | 105,250,193 | $5.31 | $3.00 $7.61 |
| Sep 21, 2026 | $2.78 | $2.79 | $2.18 | $2.56 | $-0.22 | -7.91% | 94,275 | $2.47 | $2.18 $2.79 |
| Sep 18, 2026 | $2.91 | $2.91 | $2.77 | $2.78 | $-0.05 | -1.77% | 29,324 | $2.84 | $2.77 $2.91 |
| Sep 17, 2026 | $2.94 | $2.99 | $2.76 | $2.83 | $-0.06 | -2.08% | 21,565 | $2.84 | $2.76 $2.99 |
| Sep 16, 2026 | $2.87 | $2.95 | $2.77 | $2.89 | +$0.18 | +6.64% | 25,931 | $2.85 | $2.77 $2.95 |
| Sep 15, 2026 | $2.72 | $2.78 | $2.59 | $2.71 | +$0.00 | +0.00% | 125,263 | $2.76 | $2.59 $2.78 |
| Sep 14, 2026 | $2.96 | $2.96 | $2.68 | $2.71 | +$0.04 | +1.50% | 23,243 | $2.81 | $2.68 $2.96 |
| Sep 11, 2026 | $2.75 | $2.78 | $2.60 | $2.67 | $-0.06 | -2.20% | 25,742 | $2.68 | $2.60 $2.78 |
| Sep 10, 2026 | $2.71 | $2.83 | $2.70 | $2.73 | $-0.03 | -1.09% | 19,476 | $2.76 | $2.70 $2.83 |
| Sep 9, 2026 | $2.75 | $2.95 | $2.70 | $2.76 | +$0.13 | +4.94% | 46,709 | $2.78 | $2.70 $2.95 |
| Sep 8, 2026 | $2.78 | $2.85 | $2.63 | $2.63 | $-0.06 | -2.23% | 34,146 | $2.75 | $2.63 $2.85 |
| Sep 4, 2026 | $2.91 | $2.91 | $2.69 | $2.69 | $-0.19 | -6.60% | 26,944 | $2.78 | $2.69 $2.91 |
| Sep 3, 2026 | $2.99 | $3.04 | $2.88 | $2.88 | $-0.10 | -3.36% | 11,024 | $2.95 | $2.88 $3.04 |
| Sep 2, 2026 | $3.07 | $3.08 | $2.92 | $2.98 | $-0.08 | -2.61% | 9,368 | $2.99 | $2.92 $3.08 |
| Sep 1, 2026 | $3.05 | $3.29 | $2.99 | $3.06 | +$0.01 | +0.33% | 35,603 | $3.16 | $2.99 $3.29 |
| Aug 31, 2026 | $3.01 | $3.07 | $2.96 | $3.05 | +$0.15 | +5.17% | 12,450 | $3.05 | $2.96 $3.07 |
| Aug 28, 2026 | $3.01 | $3.05 | $2.87 | $2.90 | $-0.07 | -2.36% | 33,352 | $2.95 | $2.87 $3.05 |
| Aug 27, 2026 | $3.02 | $3.07 | $2.94 | $2.97 | $-0.04 | -1.33% | 17,879 | $3.00 | $2.94 $3.07 |
| Aug 26, 2026 | $3.04 | $3.08 | $2.85 | $3.01 | +$0.03 | +1.01% | 21,647 | $3.01 | $2.85 $3.08 |
| Aug 25, 2026 | $3.14 | $3.19 | $2.93 | $2.98 | $-0.13 | -4.18% | 15,477 | $3.02 | $2.93 $3.19 |
| Aug 24, 2026 | $3.21 | $3.22 | $3.07 | $3.11 | $-0.09 | -2.81% | 8,300 | $3.14 | $3.07 $3.22 |
| Aug 21, 2026 | $3.30 | $3.43 | $3.17 | $3.20 | $-0.08 | -2.44% | 15,215 | $3.27 | $3.17 $3.43 |