Disc Medicine, Inc. (IRON)
NASDAQ: IRON · Real-Time Price · USD
93.25
-0.50 (-0.53%)
Nov 28, 2025, 1:00 PM EST - Market closed
Disc Medicine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 94.52 | 94.52 | 92.84 | 93.36 | 93.36 | -0.42% | 248,692 |
| Nov 26, 2025 | 92.24 | 94.13 | 91.73 | 93.75 | 93.75 | 1.32% | 606,661 |
| Nov 25, 2025 | 94.01 | 95.14 | 91.62 | 92.53 | 92.53 | -1.68% | 535,264 |
| Nov 24, 2025 | 93.70 | 97.12 | 93.69 | 94.11 | 94.11 | 1.63% | 1,705,128 |
| Nov 21, 2025 | 90.35 | 94.89 | 87.94 | 92.60 | 92.60 | 2.49% | 853,593 |
| Nov 20, 2025 | 92.10 | 94.40 | 89.80 | 90.35 | 90.35 | -0.43% | 556,349 |
| Nov 19, 2025 | 90.38 | 92.68 | 89.90 | 90.74 | 90.74 | 1.11% | 676,851 |
| Nov 18, 2025 | 88.71 | 90.70 | 87.56 | 89.74 | 89.74 | 0.10% | 237,975 |
| Nov 17, 2025 | 90.29 | 92.66 | 88.23 | 89.65 | 89.65 | -0.33% | 733,757 |
| Nov 14, 2025 | 87.00 | 90.85 | 86.93 | 89.95 | 89.95 | 3.34% | 554,269 |
| Nov 13, 2025 | 85.37 | 87.85 | 83.00 | 87.04 | 87.04 | 1.19% | 436,715 |
| Nov 12, 2025 | 85.32 | 87.61 | 85.32 | 86.02 | 86.02 | -0.06% | 221,685 |
| Nov 11, 2025 | 83.20 | 86.31 | 81.78 | 86.07 | 86.07 | 2.98% | 676,971 |
| Nov 10, 2025 | 85.05 | 86.12 | 82.24 | 83.58 | 83.58 | -0.32% | 334,520 |
| Nov 7, 2025 | 87.00 | 87.00 | 83.12 | 83.85 | 83.85 | -3.62% | 272,440 |
| Nov 6, 2025 | 87.85 | 90.39 | 86.20 | 87.00 | 87.00 | -1.48% | 642,604 |
| Nov 5, 2025 | 85.78 | 88.54 | 85.14 | 88.31 | 88.31 | 2.61% | 316,405 |
| Nov 4, 2025 | 83.01 | 87.13 | 83.01 | 86.06 | 86.06 | 1.62% | 380,298 |
| Nov 3, 2025 | 86.94 | 87.50 | 83.40 | 84.69 | 84.69 | -1.77% | 524,532 |
| Oct 31, 2025 | 85.88 | 87.00 | 84.52 | 86.22 | 86.22 | 0.55% | 252,817 |
| Oct 30, 2025 | 85.87 | 86.94 | 84.78 | 85.75 | 85.75 | 0.88% | 283,803 |
| Oct 29, 2025 | 87.51 | 87.51 | 83.95 | 85.00 | 85.00 | -2.98% | 340,759 |
| Oct 28, 2025 | 89.79 | 89.79 | 87.00 | 87.61 | 87.61 | -2.28% | 235,208 |
| Oct 27, 2025 | 86.42 | 89.76 | 86.42 | 89.65 | 89.65 | 4.69% | 464,042 |
| Oct 24, 2025 | 85.39 | 85.75 | 84.08 | 85.63 | 85.63 | 2.32% | 322,511 |
| Oct 23, 2025 | 87.17 | 87.45 | 83.52 | 83.69 | 83.69 | -4.05% | 304,004 |
| Oct 22, 2025 | 86.42 | 89.00 | 85.64 | 87.22 | 87.22 | 1.22% | 983,446 |
| Oct 21, 2025 | 85.64 | 88.10 | 85.02 | 86.17 | 86.17 | -1.15% | 1,743,251 |
| Oct 20, 2025 | 90.19 | 90.91 | 85.71 | 87.17 | 87.17 | -3.08% | 1,337,393 |
| Oct 17, 2025 | 85.50 | 95.95 | 83.88 | 89.94 | 89.94 | 20.95% | 2,255,612 |
| Oct 16, 2025 | 77.95 | 77.95 | 73.88 | 74.36 | 74.36 | -3.40% | 274,344 |
| Oct 15, 2025 | 73.30 | 78.17 | 72.31 | 76.98 | 76.98 | 5.45% | 423,050 |
| Oct 14, 2025 | 71.49 | 73.53 | 70.97 | 73.00 | 73.00 | 1.45% | 344,700 |
| Oct 13, 2025 | 70.21 | 72.31 | 69.51 | 71.96 | 71.96 | 2.95% | 428,231 |
| Oct 10, 2025 | 70.51 | 70.89 | 68.82 | 69.90 | 69.90 | -1.20% | 310,503 |
| Oct 9, 2025 | 70.28 | 71.13 | 69.79 | 70.75 | 70.75 | 0.67% | 509,349 |
| Oct 8, 2025 | 68.08 | 72.68 | 67.22 | 70.28 | 70.28 | 3.52% | 668,396 |
| Oct 7, 2025 | 68.98 | 69.51 | 67.31 | 67.89 | 67.89 | -2.01% | 318,010 |
| Oct 6, 2025 | 68.23 | 69.87 | 67.44 | 69.28 | 69.28 | 2.21% | 360,329 |
| Oct 3, 2025 | 65.98 | 67.92 | 65.43 | 67.78 | 67.78 | 2.92% | 272,220 |
| Oct 2, 2025 | 67.28 | 67.28 | 65.26 | 65.86 | 65.86 | -1.76% | 367,291 |
| Oct 1, 2025 | 66.08 | 68.79 | 65.88 | 67.04 | 67.04 | 1.45% | 475,637 |
| Sep 30, 2025 | 65.07 | 66.58 | 64.89 | 66.08 | 66.08 | 1.57% | 375,991 |
| Sep 29, 2025 | 65.88 | 68.43 | 64.40 | 65.06 | 65.06 | -0.75% | 398,594 |
| Sep 26, 2025 | 62.67 | 65.94 | 61.97 | 65.55 | 65.55 | 4.88% | 352,247 |
| Sep 25, 2025 | 62.09 | 62.88 | 60.49 | 62.50 | 62.50 | 0.18% | 227,824 |
| Sep 24, 2025 | 62.65 | 63.53 | 61.04 | 62.39 | 62.39 | 0.37% | 172,194 |
| Sep 23, 2025 | 61.24 | 63.29 | 61.24 | 62.16 | 62.16 | 1.08% | 327,715 |
| Sep 22, 2025 | 61.22 | 62.51 | 59.74 | 61.50 | 61.50 | 1.16% | 235,643 |
| Sep 19, 2025 | 62.95 | 62.98 | 60.25 | 60.79 | 60.79 | -2.94% | 878,158 |