Disc Medicine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	59.11	61.08	58.06	60.47	60.47	4.57%	632,623
Jan 14, 2025	59.20	60.42	57.46	57.83	57.83	-1.55%	314,249
Jan 13, 2025	58.68	62.20	57.09	58.74	58.74	-0.85%	284,594
Jan 10, 2025	61.68	61.84	58.01	59.25	59.25	-5.27%	701,611
Jan 8, 2025	61.95	64.00	61.73	62.54	62.54	0.87%	244,246
Jan 7, 2025	62.90	63.30	60.82	62.00	62.00	-0.06%	345,915
Jan 6, 2025	63.83	63.91	61.70	62.04	62.04	-2.79%	200,522
Jan 3, 2025	63.02	64.97	61.77	63.82	63.82	2.19%	177,941
Jan 2, 2025	63.86	65.02	61.53	62.45	62.45	-1.50%	257,729
Dec 31, 2024	62.05	63.99	61.80	63.40	63.40	2.92%	99,110
Dec 30, 2024	63.57	63.57	61.24	61.60	61.60	-3.93%	98,242
Dec 27, 2024	64.77	65.32	63.52	64.12	64.12	-2.17%	109,985
Dec 26, 2024	64.31	65.90	64.31	65.54	65.54	0.82%	143,756
Dec 24, 2024	63.81	66.16	62.94	65.01	65.01	1.88%	70,910
Dec 23, 2024	64.45	65.40	61.83	63.81	63.81	-1.07%	188,916
Dec 20, 2024	62.26	65.14	61.07	64.50	64.50	2.46%	441,622
Dec 19, 2024	63.52	65.07	61.08	62.95	62.95	-0.87%	260,897
Dec 18, 2024	63.69	66.20	62.59	63.50	63.50	-2.31%	328,067
Dec 17, 2024	65.62	66.90	64.65	65.00	65.00	-1.78%	255,896
Dec 16, 2024	64.63	67.87	64.28	66.18	66.18	1.99%	314,470
Dec 13, 2024	64.08	65.25	62.31	64.89	64.89	0.96%	294,995
Dec 12, 2024	65.30	66.49	63.21	64.27	64.27	-2.52%	241,216
Dec 11, 2024	68.07	68.07	64.75	65.93	65.93	-2.28%	460,755
Dec 10, 2024	65.61	68.35	64.56	67.47	67.47	4.35%	285,824
Dec 9, 2024	65.84	66.89	62.72	64.66	64.66	-0.25%	245,743
Dec 6, 2024	62.86	66.09	62.86	64.82	64.82	4.03%	181,395
Dec 5, 2024	63.49	65.01	61.00	62.31	62.31	-3.34%	236,736
Dec 4, 2024	64.73	67.23	64.42	64.46	64.46	-0.37%	174,585
Dec 3, 2024	64.14	64.85	63.65	64.70	64.70	0.75%	126,643
Dec 2, 2024	63.16	65.81	63.16	64.22	64.22	1.21%	163,328
Nov 29, 2024	64.56	64.84	63.06	63.45	63.45	-1.70%	101,209
Nov 27, 2024	62.76	65.42	61.63	64.55	64.55	3.03%	143,654
Nov 26, 2024	64.60	65.87	61.84	62.65	62.65	-2.87%	349,710
Nov 25, 2024	65.97	68.19	64.35	64.50	64.50	-0.71%	410,852
Nov 22, 2024	63.34	65.80	62.61	64.96	64.96	2.29%	282,399
Nov 21, 2024	63.00	64.20	61.36	63.51	63.51	1.53%	362,395
Nov 20, 2024	59.10	62.69	59.10	62.55	62.55	5.04%	263,333
Nov 19, 2024	56.85	59.64	56.28	59.55	59.55	3.84%	284,893
Nov 18, 2024	60.00	60.00	56.50	57.35	57.35	-3.55%	337,658
Nov 15, 2024	60.73	61.15	58.94	59.46	59.46	-1.99%	271,441
Nov 14, 2024	62.30	63.83	60.33	60.67	60.67	-3.79%	183,259
Nov 13, 2024	64.08	64.71	61.76	63.06	63.06	-0.32%	307,624
Nov 12, 2024	66.73	67.50	63.11	63.26	63.26	-4.97%	334,854
Nov 11, 2024	65.38	68.73	64.27	66.57	66.57	2.42%	327,113
Nov 8, 2024	63.41	67.44	63.41	65.00	65.00	2.64%	666,440
Nov 7, 2024	64.29	65.11	63.21	63.33	63.33	-2.27%	250,420
Nov 6, 2024	66.73	67.79	64.09	64.80	64.80	0.04%	534,672
Nov 5, 2024	60.07	65.25	57.91	64.78	64.78	11.20%	895,005
Nov 4, 2024	57.59	62.26	55.27	58.25	58.25	23.59%	2,086,530
Nov 1, 2024	45.12	47.16	45.02	47.13	47.13	5.15%	212,328
Oct 31, 2024	45.40	46.50	44.81	44.82	44.82	-1.71%	217,430
Oct 30, 2024	45.77	47.16	45.49	45.60	45.60	-0.65%	298,260
Oct 29, 2024	46.15	46.96	45.09	45.90	45.90	-0.63%	242,079
Oct 28, 2024	46.36	48.41	45.81	46.19	46.19	0.39%	299,052
Oct 25, 2024	45.68	48.29	45.68	46.01	46.01	0.02%	409,713
Oct 24, 2024	46.85	47.97	45.82	46.00	46.00	-2.11%	299,491
Oct 23, 2024	52.25	52.73	46.77	46.99	46.99	-7.72%	397,237
Oct 22, 2024	50.36	51.04	50.03	50.92	50.92	0.30%	159,950
Oct 21, 2024	50.32	51.26	50.01	50.77	50.77	0.42%	238,943
Oct 18, 2024	50.47	51.63	49.74	50.56	50.56	0.14%	352,006
Oct 17, 2024	48.02	51.00	46.76	50.49	50.49	5.21%	260,083
Oct 16, 2024	48.37	48.96	47.22	47.99	47.99	0.73%	563,686
Oct 15, 2024	47.77	48.46	47.34	47.64	47.64	-0.73%	254,091
Oct 14, 2024	47.54	48.87	47.25	47.99	47.99	0.50%	323,703
Oct 11, 2024	47.39	48.74	47.39	47.75	47.75	0.59%	484,918
Oct 10, 2024	46.47	47.50	45.95	47.47	47.47	1.50%	145,922
Oct 9, 2024	47.98	47.98	46.57	46.77	46.77	-2.36%	99,006
Oct 8, 2024	47.53	48.39	46.69	47.90	47.90	1.20%	251,050
Oct 7, 2024	49.84	49.96	46.72	47.33	47.33	-5.21%	134,039
Oct 4, 2024	50.37	51.36	49.82	49.93	49.93	-0.44%	177,733
Oct 3, 2024	50.48	51.23	49.90	50.15	50.15	-2.05%	124,093
Oct 2, 2024	52.73	52.76	50.51	51.20	51.20	-2.90%	351,186
Oct 1, 2024	49.04	53.10	47.80	52.73	52.73	7.31%	250,270
Sep 30, 2024	49.80	51.27	49.00	49.14	49.14	-1.86%	168,370
Sep 27, 2024	48.35	50.23	47.76	50.07	50.07	4.20%	131,790