Disc Medicine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	48.24	49.00	47.30	48.05	48.05	0.38%	122,585
Sep 25, 2024	47.25	48.12	46.87	47.87	47.87	1.46%	133,942
Sep 24, 2024	47.18	47.78	46.32	47.18	47.18	0.49%	130,497
Sep 23, 2024	48.09	48.09	44.69	46.95	46.95	-2.41%	294,367
Sep 20, 2024	48.36	48.87	47.25	48.11	48.11	-0.97%	1,003,798
Sep 19, 2024	48.73	49.07	47.78	48.58	48.58	1.95%	208,701
Sep 18, 2024	47.35	49.55	47.24	47.65	47.65	0.63%	147,939
Sep 17, 2024	47.97	48.81	47.28	47.35	47.35	-0.69%	104,649
Sep 16, 2024	47.41	48.86	46.61	47.68	47.68	-0.23%	237,795
Sep 13, 2024	48.36	49.31	47.17	47.79	47.79	-0.99%	258,771
Sep 12, 2024	48.62	49.30	48.00	48.27	48.27	-0.47%	162,257
Sep 11, 2024	49.07	49.41	48.14	48.50	48.50	-2.10%	90,319
Sep 10, 2024	51.75	51.82	49.36	49.54	49.54	-4.25%	129,029
Sep 9, 2024	50.77	52.60	50.65	51.74	51.74	2.76%	148,762
Sep 6, 2024	50.21	51.01	48.72	50.35	50.35	0.30%	110,854
Sep 5, 2024	49.24	51.11	48.75	50.20	50.20	1.93%	100,843
Sep 4, 2024	49.50	50.26	48.69	49.25	49.25	-0.73%	171,397
Sep 3, 2024	50.59	52.41	48.95	49.61	49.61	-2.38%	143,350
Aug 30, 2024	49.29	51.30	48.82	50.82	50.82	4.14%	171,793
Aug 29, 2024	49.53	50.49	48.68	48.80	48.80	-1.37%	115,348
Aug 28, 2024	49.20	49.77	48.11	49.48	49.48	0.06%	108,308
Aug 27, 2024	49.63	50.14	48.57	49.45	49.45	-0.56%	151,171
Aug 26, 2024	50.03	51.25	49.34	49.73	49.73	0.65%	159,339
Aug 23, 2024	49.30	50.17	48.45	49.41	49.41	1.35%	178,635
Aug 22, 2024	51.35	51.35	48.27	48.75	48.75	-1.14%	109,762
Aug 21, 2024	49.95	51.11	48.31	49.31	49.31	-1.28%	202,629
Aug 20, 2024	49.07	50.21	48.21	49.95	49.95	1.40%	134,961
Aug 19, 2024	48.26	49.64	47.14	49.26	49.26	2.75%	105,032
Aug 16, 2024	48.42	48.42	47.13	47.94	47.94	-0.79%	195,272
Aug 15, 2024	46.33	48.48	45.88	48.32	48.32	6.64%	141,963
Aug 14, 2024	46.14	46.16	44.17	45.31	45.31	-1.22%	142,657
Aug 13, 2024	45.42	46.49	45.05	45.87	45.87	1.89%	155,109
Aug 12, 2024	43.42	45.32	43.07	45.02	45.02	4.48%	119,780
Aug 9, 2024	43.36	44.53	42.17	43.09	43.09	0.56%	195,610
Aug 8, 2024	41.82	42.89	40.90	42.85	42.85	3.83%	129,639
Aug 7, 2024	42.87	42.89	40.88	41.27	41.27	-1.99%	206,758
Aug 6, 2024	41.82	43.21	41.36	42.11	42.11	0.57%	278,690
Aug 5, 2024	40.95	42.32	40.49	41.87	41.87	-2.26%	195,165
Aug 2, 2024	41.91	43.17	41.13	42.84	42.84	-0.99%	362,162
Aug 1, 2024	43.51	44.67	42.64	43.27	43.27	0.25%	223,356
Jul 31, 2024	43.59	44.56	42.00	43.16	43.16	0.30%	397,136
Jul 30, 2024	43.91	45.23	42.74	43.03	43.03	-1.80%	242,624
Jul 29, 2024	45.64	46.59	43.75	43.82	43.82	-4.05%	233,007
Jul 26, 2024	45.06	46.43	44.03	45.67	45.67	3.98%	217,374
Jul 25, 2024	44.72	46.38	43.58	43.92	43.92	-1.44%	257,005
Jul 24, 2024	45.52	46.16	44.35	44.56	44.56	-3.38%	189,479
Jul 23, 2024	45.69	47.38	45.51	46.12	46.12	0.35%	271,801
Jul 22, 2024	45.68	46.26	44.65	45.96	45.96	1.23%	381,915
Jul 19, 2024	46.52	47.15	44.95	45.40	45.40	-1.71%	264,258
Jul 18, 2024	47.42	48.79	45.02	46.19	46.19	-2.96%	172,462
Jul 17, 2024	47.10	48.15	45.36	47.60	47.60	-0.67%	209,598
Jul 16, 2024	49.93	50.52	47.66	47.92	47.92	-2.66%	269,418
Jul 15, 2024	47.50	50.20	47.07	49.23	49.23	4.37%	352,599
Jul 12, 2024	47.64	48.34	46.84	47.17	47.17	0.55%	284,608
Jul 11, 2024	46.81	48.51	45.63	46.91	46.91	2.42%	277,945
Jul 10, 2024	46.83	46.83	44.94	45.80	45.80	-2.49%	314,886
Jul 9, 2024	47.57	48.85	46.55	46.97	46.97	-1.12%	400,852
Jul 8, 2024	46.85	48.23	46.13	47.50	47.50	1.89%	261,019
Jul 5, 2024	43.97	46.64	43.97	46.62	46.62	4.93%	244,231
Jul 3, 2024	42.33	44.76	42.30	44.43	44.43	6.75%	219,199
Jul 2, 2024	46.14	46.95	41.22	41.62	41.62	-10.44%	517,841