Disc Medicine, Inc. (IRON)
NASDAQ: IRON · Real-Time Price · USD
57.79
+1.93 (3.46%)
At close: Jul 10, 2025, 4:00 PM
58.00
0.00 (0.00%)
Pre-market: Jul 11, 2025, 8:08 AM EDT
Disc Medicine Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 10, 2025 | 55.78 | 58.03 | 54.73 | 58.00 | 58.00 | 3.83% | 346,531 |
Jul 9, 2025 | 53.38 | 56.41 | 53.38 | 55.86 | 55.86 | 5.46% | 406,536 |
Jul 8, 2025 | 53.57 | 54.56 | 52.81 | 52.97 | 52.97 | -0.77% | 163,376 |
Jul 7, 2025 | 54.60 | 54.60 | 52.70 | 53.38 | 53.38 | -2.50% | 195,341 |
Jul 3, 2025 | 53.97 | 55.26 | 53.17 | 54.75 | 54.75 | 2.97% | 218,300 |
Jul 2, 2025 | 51.30 | 53.66 | 51.03 | 53.17 | 53.17 | 3.99% | 503,663 |
Jul 1, 2025 | 53.26 | 53.65 | 51.01 | 51.13 | 51.13 | -3.46% | 285,856 |
Jun 30, 2025 | 54.40 | 55.45 | 52.52 | 52.96 | 52.96 | -2.83% | 313,031 |
Jun 27, 2025 | 54.32 | 55.52 | 53.38 | 54.50 | 54.50 | 0.68% | 1,057,349 |
Jun 26, 2025 | 53.98 | 54.36 | 52.80 | 54.13 | 54.13 | 0.40% | 220,107 |
Jun 25, 2025 | 54.70 | 54.75 | 52.10 | 53.92 | 53.92 | -1.97% | 326,647 |
Jun 24, 2025 | 51.95 | 55.02 | 50.84 | 55.00 | 55.00 | 6.42% | 561,392 |
Jun 23, 2025 | 51.61 | 51.81 | 49.73 | 51.68 | 51.68 | 0.14% | 288,372 |
Jun 20, 2025 | 50.27 | 51.84 | 49.85 | 51.61 | 51.61 | 3.03% | 413,983 |
Jun 18, 2025 | 49.83 | 51.15 | 48.87 | 50.09 | 50.09 | 0.08% | 321,187 |
Jun 17, 2025 | 51.11 | 51.79 | 50.03 | 50.05 | 50.05 | -3.79% | 407,716 |
Jun 16, 2025 | 53.85 | 53.85 | 51.37 | 52.02 | 52.02 | -3.15% | 415,134 |
Jun 13, 2025 | 51.79 | 54.13 | 51.52 | 53.71 | 53.71 | 1.90% | 705,221 |
Jun 12, 2025 | 50.59 | 53.30 | 49.80 | 52.71 | 52.71 | 3.64% | 396,554 |
Jun 11, 2025 | 53.52 | 53.52 | 50.85 | 50.86 | 50.86 | -4.16% | 397,276 |
Jun 10, 2025 | 51.40 | 54.28 | 51.36 | 53.07 | 53.07 | 3.21% | 359,190 |
Jun 9, 2025 | 50.75 | 51.53 | 49.27 | 51.42 | 51.42 | 2.80% | 639,815 |
Jun 6, 2025 | 48.96 | 50.15 | 48.50 | 50.02 | 50.02 | 4.19% | 223,217 |
Jun 5, 2025 | 47.56 | 49.02 | 46.54 | 48.01 | 48.01 | 1.46% | 412,670 |
Jun 4, 2025 | 47.36 | 48.57 | 47.17 | 47.32 | 47.32 | -0.17% | 284,914 |
Jun 3, 2025 | 47.78 | 48.94 | 46.96 | 47.40 | 47.40 | -0.69% | 462,791 |
Jun 2, 2025 | 47.07 | 48.42 | 46.03 | 47.73 | 47.73 | 2.25% | 439,547 |
May 30, 2025 | 46.64 | 47.22 | 44.47 | 46.68 | 46.68 | -0.41% | 437,325 |
May 29, 2025 | 45.25 | 47.36 | 44.96 | 46.87 | 46.87 | 3.88% | 337,234 |
May 28, 2025 | 45.73 | 47.25 | 44.85 | 45.12 | 45.12 | -1.66% | 274,276 |
May 27, 2025 | 48.04 | 48.83 | 45.58 | 45.88 | 45.88 | -3.15% | 345,633 |
May 23, 2025 | 47.09 | 47.56 | 46.80 | 47.37 | 47.37 | -1.39% | 132,011 |
May 22, 2025 | 48.62 | 49.93 | 47.91 | 48.04 | 48.04 | -1.74% | 216,877 |
May 21, 2025 | 49.68 | 50.12 | 48.21 | 48.89 | 48.89 | -2.38% | 264,595 |
May 20, 2025 | 49.59 | 50.35 | 48.18 | 50.08 | 50.08 | 0.80% | 310,725 |
May 19, 2025 | 47.55 | 49.79 | 47.26 | 49.69 | 49.69 | 3.32% | 316,155 |
May 16, 2025 | 46.95 | 48.20 | 46.51 | 48.09 | 48.09 | 2.12% | 442,392 |
May 15, 2025 | 45.75 | 47.19 | 45.19 | 47.09 | 47.09 | 2.97% | 306,342 |
May 14, 2025 | 46.67 | 47.45 | 44.80 | 45.73 | 45.73 | -1.34% | 218,935 |
May 13, 2025 | 46.59 | 46.99 | 44.86 | 46.35 | 46.35 | -0.56% | 273,255 |
May 12, 2025 | 46.18 | 47.88 | 45.29 | 46.61 | 46.61 | 5.36% | 465,322 |
May 9, 2025 | 44.35 | 45.57 | 43.32 | 44.24 | 44.24 | -0.11% | 345,669 |
May 8, 2025 | 43.33 | 47.21 | 43.01 | 44.29 | 44.29 | 1.70% | 514,661 |
May 7, 2025 | 42.74 | 43.64 | 41.21 | 43.55 | 43.55 | 2.29% | 601,399 |
May 6, 2025 | 48.07 | 48.70 | 40.36 | 42.58 | 42.58 | -12.40% | 800,676 |
May 5, 2025 | 47.00 | 50.40 | 47.00 | 48.60 | 48.60 | -1.84% | 291,195 |
May 2, 2025 | 50.66 | 50.66 | 49.20 | 49.51 | 49.51 | -0.34% | 202,082 |
May 1, 2025 | 49.12 | 50.04 | 47.31 | 49.68 | 49.68 | 0.53% | 372,797 |
Apr 30, 2025 | 46.98 | 49.77 | 45.86 | 49.42 | 49.42 | 4.81% | 437,945 |
Apr 29, 2025 | 46.02 | 47.38 | 45.06 | 47.15 | 47.15 | 2.14% | 278,688 |