Disc Medicine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	52.49	52.77	51.86	52.36	52.36	-0.21%	427,241
Mar 27, 2025	52.88	53.61	52.30	52.47	52.47	-0.04%	192,523
Mar 26, 2025	52.68	52.77	51.63	52.49	52.49	-0.57%	205,112
Mar 25, 2025	53.51	53.60	51.57	52.79	52.79	-1.69%	182,245
Mar 24, 2025	52.34	54.59	51.62	53.70	53.70	2.79%	331,397
Mar 21, 2025	52.87	54.01	52.06	52.24	52.24	-1.86%	1,082,708
Mar 20, 2025	53.42	54.01	52.65	53.23	53.23	-0.95%	215,065
Mar 19, 2025	52.83	54.14	52.07	53.74	53.74	1.72%	366,596
Mar 18, 2025	51.47	53.02	50.81	52.83	52.83	3.04%	325,271
Mar 17, 2025	51.42	51.99	50.58	51.27	51.27	0.49%	352,738
Mar 14, 2025	52.77	53.64	50.74	51.02	51.02	-2.65%	283,282
Mar 13, 2025	53.96	54.84	52.36	52.41	52.41	-2.82%	263,058
Mar 12, 2025	53.56	56.29	52.97	53.93	53.93	0.07%	539,617
Mar 11, 2025	53.37	54.95	52.35	53.89	53.89	0.97%	483,591
Mar 10, 2025	55.30	56.00	52.70	53.37	53.37	-4.13%	662,553
Mar 7, 2025	55.67	57.04	54.76	55.67	55.67	0.31%	281,130
Mar 6, 2025	56.23	57.09	55.46	55.50	55.50	-2.49%	207,818
Mar 5, 2025	55.46	57.19	54.70	56.92	56.92	2.86%	242,191
Mar 4, 2025	53.73	56.30	53.51	55.34	55.34	1.86%	279,252
Mar 3, 2025	56.18	56.70	53.94	54.33	54.33	-3.29%	187,310
Feb 28, 2025	54.41	56.22	53.70	56.18	56.18	3.08%	229,085
Feb 27, 2025	56.30	56.81	54.07	54.50	54.50	0.07%	302,055
Feb 26, 2025	53.53	55.49	53.07	54.46	54.46	1.74%	226,551
Feb 25, 2025	54.64	54.88	53.07	53.53	53.53	-2.03%	567,750
Feb 24, 2025	54.66	55.02	53.19	54.64	54.64	0.20%	437,176
Feb 21, 2025	55.09	55.80	54.04	54.53	54.53	0.33%	426,986
Feb 20, 2025	54.42	55.68	53.80	54.35	54.35	-0.20%	369,811
Feb 19, 2025	54.53	55.18	53.66	54.46	54.46	-0.31%	311,410
Feb 18, 2025	53.98	55.89	52.21	54.63	54.63	0.98%	310,440
Feb 14, 2025	54.08	55.41	53.85	54.10	54.10	-	190,095
Feb 13, 2025	53.78	54.70	53.72	54.10	54.10	0.86%	156,314
Feb 12, 2025	53.19	54.11	53.08	53.64	53.64	-0.80%	208,850
Feb 11, 2025	54.48	54.48	52.78	54.07	54.07	-1.17%	257,984
Feb 10, 2025	55.12	55.72	54.34	54.71	54.71	-0.20%	296,906
Feb 7, 2025	56.29	57.00	54.61	54.82	54.82	-2.61%	356,954
Feb 6, 2025	55.66	56.96	54.56	56.29	56.29	0.50%	274,907
Feb 5, 2025	54.47	56.02	54.24	56.01	56.01	3.11%	389,706
Feb 4, 2025	54.92	55.68	53.66	54.32	54.32	-1.22%	225,512
Feb 3, 2025	55.06	56.36	54.40	54.99	54.99	-1.45%	520,710
Jan 31, 2025	55.56	57.43	55.31	55.80	55.80	0.36%	355,671
Jan 30, 2025	56.20	56.37	54.78	55.60	55.60	-0.50%	249,219
Jan 29, 2025	54.24	56.45	54.24	55.88	55.88	2.06%	200,406
Jan 28, 2025	56.12	57.19	54.70	54.75	54.75	-2.16%	301,864
Jan 27, 2025	58.20	59.25	54.76	55.96	55.96	-2.59%	603,512
Jan 24, 2025	57.24	57.74	56.54	57.45	57.45	0.81%	727,610
Jan 23, 2025	55.61	57.96	55.00	56.99	56.99	-2.58%	2,108,707
Jan 22, 2025	58.00	58.98	55.61	58.50	58.50	-3.34%	789,108
Jan 21, 2025	58.50	62.02	58.50	60.52	60.52	3.91%	478,063
Jan 17, 2025	60.31	60.64	58.15	58.25	58.25	-2.84%	200,967
Jan 16, 2025	60.42	60.80	58.52	59.95	59.95	-0.86%	240,960