ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Decoy Therapeutics Inc. - Common Stock (NQ:DCOY)

6.760 +0.460 (+7.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2026 7.090 7.154 6.195 6.300 12,311 -0.73(-10.32%)
Mar 26, 2026 7.300 7.389 7.000 7.025 18,302 -0.32(-4.42%)
Mar 25, 2026 7.250 7.473 7.250 7.350 6,648 +0.08(+1.10%)
Mar 24, 2026 7.420 7.520 7.270 7.270 5,247 -0.20(-2.68%)
Mar 23, 2026 7.360 7.845 7.365 7.470 6,283 +0.00(+0.00%)
Mar 20, 2026 8.000 8.000 7.240 7.470 16,922 -0.52(-6.51%)
Mar 19, 2026 7.840 8.000 7.700 7.990 12,827 +0.04(+0.50%)
Mar 18, 2026 7.940 8.070 7.800 7.950 12,441 -0.13(-1.61%)
Mar 17, 2026 8.000 8.390 7.901 8.080 12,707 +0.07(+0.87%)
Mar 16, 2026 7.580 8.071 7.580 8.010 10,660 +0.39(+5.12%)
Mar 13, 2026 7.600 7.970 7.428 7.620 20,989 +0.13(+1.74%)
Mar 12, 2026 7.500 7.630 7.400 7.490 15,844 -0.37(-4.71%)
Mar 11, 2026 8.050 8.418 7.580 7.860 268,000 -0.40(-4.84%)
Mar 10, 2026 8.470 9.090 8.250 8.260 30,807 -0.35(-4.07%)
Mar 09, 2026 7.380 8.680 6.950 8.610 46,404 +7.98(+1262.79%)
Mar 06, 2026 0.5400 0.6399 0.5319 0.6318 166,633 +0.05(+8.46%)
Mar 05, 2026 0.6400 0.6439 0.5713 0.5825 373,640 -0.07(-11.34%)
Mar 04, 2026 0.6550 0.6870 0.6550 0.6570 64,221 -0.00(-0.47%)
Mar 03, 2026 0.6550 0.7343 0.6550 0.6601 150,559 -0.00(-0.14%)
Mar 02, 2026 0.6600 0.7048 0.6600 0.6610 40,050 -0.02(-2.94%)
Feb 27, 2026 0.6900 0.7185 0.6700 0.6810 73,864 -0.00(-0.29%)
Feb 26, 2026 0.6750 0.7163 0.6684 0.6830 67,825 +0.00(+0.15%)
Feb 25, 2026 0.6920 0.7079 0.6810 0.6820 103,341 -0.03(-3.67%)
Feb 24, 2026 0.7000 0.7299 0.6800 0.7080 53,606 +0.01(+0.97%)
Feb 23, 2026 0.7400 0.7400 0.6910 0.7012 111,151 -0.04(-5.52%)
Feb 20, 2026 0.7993 0.8000 0.7400 0.7422 95,174 -0.06(-7.04%)
Feb 19, 2026 0.7800 0.8200 0.7422 0.7984 204,720 +0.04(+5.08%)
Feb 18, 2026 0.7481 0.7699 0.7123 0.7598 36,474 +0.01(+1.32%)
Feb 17, 2026 0.7010 0.7836 0.7010 0.7499 61,164 +0.01(+1.50%)
Feb 13, 2026 0.7479 0.7500 0.6977 0.7388 79,238 -0.01(-1.51%)
Feb 12, 2026 0.7187 0.7700 0.6900 0.7501 125,452 +0.02(+3.32%)
Feb 11, 2026 0.7200 0.7700 0.6650 0.7260 269,977 -0.02(-2.95%)
Feb 10, 2026 0.7569 0.8400 0.7200 0.7481 448,004 -0.02(-2.84%)
Feb 09, 2026 0.7352 0.7758 0.7202 0.7700 115,556 -0.01(-1.27%)
Feb 06, 2026 0.6394 0.7824 0.6300 0.7799 617,768 +0.16(+25.79%)
Feb 05, 2026 0.6150 0.7250 0.6150 0.6200 256,377 -0.01(-1.59%)
Feb 04, 2026 0.6900 0.7099 0.6300 0.6300 210,799 -0.05(-7.62%)
Feb 03, 2026 0.7200 0.7498 0.6725 0.6820 127,856 -0.04(-5.26%)
Feb 02, 2026 0.7300 0.7804 0.6740 0.7199 359,313 -0.05(-6.62%)
Jan 30, 2026 0.8075 0.8200 0.7600 0.7709 164,601 -0.06(-7.01%)
Jan 29, 2026 0.8600 0.8600 0.8101 0.8290 129,735 -0.03(-4.03%)
Jan 28, 2026 0.8500 0.8899 0.8209 0.8638 259,370 +0.04(+4.39%)
Jan 27, 2026 0.7800 0.8564 0.7800 0.8275 369,036 +0.02(+3.05%)
Jan 26, 2026 0.7500 0.8783 0.7225 0.8030 835,349 +0.02(+2.95%)
Jan 23, 2026 0.7900 0.8400 0.7700 0.7800 320,635 +0.03(+3.93%)
Jan 22, 2026 0.6900 0.7841 0.6800 0.7505 304,750 +0.04(+5.26%)
Jan 21, 2026 0.7910 0.8300 0.7124 0.7130 442,112 -0.10(-12.55%)
Jan 20, 2026 0.9000 0.9072 0.7900 0.8153 510,732 -0.09(-10.40%)
Jan 16, 2026 0.9652 0.9900 0.8800 0.9099 462,316 -0.05(-5.44%)
Jan 15, 2026 0.8600 1.070 0.8401 0.9622 1,620,569 +0.09(+10.60%)
Jan 14, 2026 1.060 1.150 0.7802 0.8700 4,060,664 -0.38(-30.40%)
Jan 13, 2026 1.350 1.410 1.070 1.250 108,443,248 +0.44(+53.37%)
Jan 12, 2026 0.8310 0.8310 0.7622 0.8150 131,688 -0.00(-0.59%)
Jan 09, 2026 0.7746 0.8400 0.7611 0.8198 305,327 +0.05(+6.47%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.