Disc Medicine, Inc. (IRON)
NASDAQ: IRON · Real-Time Price · USD
45.15
+1.14 (2.59%)
Apr 23, 2025, 4:00 PM EDT - Market closed

Disc Medicine Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202545.5447.5845.0945.1545.152.59%414,118
Apr 22, 202543.5045.3942.9344.0144.014.64%455,734
Apr 21, 202541.6743.7641.5042.0642.06-0.25%305,418
Apr 17, 202540.8442.4640.6942.1742.172.84%347,426
Apr 16, 202541.0641.1339.2041.0041.00-0.75%546,663
Apr 15, 202540.0341.4139.5441.3141.312.58%424,425
Apr 14, 202539.6341.2138.8040.2740.273.98%390,792
Apr 11, 202535.2339.2635.0438.7338.739.93%549,559
Apr 10, 202539.1040.4033.6735.2335.23-8.97%525,708
Apr 9, 202533.4644.1230.8238.7038.7012.89%1,450,889
Apr 8, 202540.6141.0034.0834.2834.28-12.55%1,187,961
Apr 7, 202539.7940.7636.9839.2039.20-4.90%1,187,532
Apr 4, 202544.4044.9940.5341.2241.22-9.94%773,882
Apr 3, 202546.9648.8145.0045.7745.77-5.69%369,181
Apr 2, 202546.5450.1446.5448.5348.532.93%543,162
Apr 1, 202549.5049.6147.0247.1547.15-5.02%696,037
Mar 31, 202551.6051.7848.0549.6449.64-5.19%754,827
Mar 28, 202552.4952.7751.8652.3652.36-0.21%427,241
Mar 27, 202552.8853.6152.3052.4752.47-0.04%192,523
Mar 26, 202552.6852.7751.6352.4952.49-0.57%205,112
Mar 25, 202553.5153.6051.5752.7952.79-1.69%182,245
Mar 24, 202552.3454.5951.6253.7053.702.79%331,397
Mar 21, 202552.8754.0152.0652.2452.24-1.86%1,082,708
Mar 20, 202553.4254.0152.6553.2353.23-0.95%215,065
Mar 19, 202552.8354.1452.0753.7453.741.72%366,596
Mar 18, 202551.4753.0250.8152.8352.833.04%325,271
Mar 17, 202551.4251.9950.5851.2751.270.49%352,738
Mar 14, 202552.7753.6450.7451.0251.02-2.65%283,282
Mar 13, 202553.9654.8452.3652.4152.41-2.82%263,058
Mar 12, 202553.5656.2952.9753.9353.930.07%539,617
Mar 11, 202553.3754.9552.3553.8953.890.97%483,591
Mar 10, 202555.3056.0052.7053.3753.37-4.13%662,553
Mar 7, 202555.6757.0454.7655.6755.670.31%281,130
Mar 6, 202556.2357.0955.4655.5055.50-2.49%207,818
Mar 5, 202555.4657.1954.7056.9256.922.86%242,191
Mar 4, 202553.7356.3053.5155.3455.341.86%279,252
Mar 3, 202556.1856.7053.9454.3354.33-3.29%187,310
Feb 28, 202554.4156.2253.7056.1856.183.08%229,085
Feb 27, 202556.3056.8154.0754.5054.500.07%302,055
Feb 26, 202553.5355.4953.0754.4654.461.74%226,551
Feb 25, 202554.6454.8853.0753.5353.53-2.03%567,750
Feb 24, 202554.6655.0253.1954.6454.640.20%437,176
Feb 21, 202555.0955.8054.0454.5354.530.33%426,986
Feb 20, 202554.4255.6853.8054.3554.35-0.20%369,811
Feb 19, 202554.5355.1853.6654.4654.46-0.31%311,410
Feb 18, 202553.9855.8952.2154.6354.630.98%310,440
Feb 14, 202554.0855.4153.8554.1054.10-190,095
Feb 13, 202553.7854.7053.7254.1054.100.86%156,314
Feb 12, 202553.1954.1153.0853.6453.64-0.80%208,850
Feb 11, 202554.4854.4852.7854.0754.07-1.17%257,984