Disc Medicine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2025	45.82	47.16	45.44	46.16	46.16	1.63%	302,472
Apr 25, 2025	45.70	46.28	44.99	45.42	45.42	-1.62%	273,679
Apr 24, 2025	45.13	46.43	45.13	46.17	46.17	2.26%	211,793
Apr 23, 2025	45.54	47.58	45.09	45.15	45.15	2.59%	414,118
Apr 22, 2025	43.50	45.39	42.93	44.01	44.01	4.64%	455,734
Apr 21, 2025	41.67	43.76	41.50	42.06	42.06	-0.25%	305,418
Apr 17, 2025	40.84	42.46	40.69	42.17	42.17	2.84%	347,426
Apr 16, 2025	41.06	41.13	39.20	41.00	41.00	-0.75%	546,663
Apr 15, 2025	40.03	41.41	39.54	41.31	41.31	2.58%	424,425
Apr 14, 2025	39.63	41.21	38.80	40.27	40.27	3.98%	390,792
Apr 11, 2025	35.23	39.26	35.04	38.73	38.73	9.93%	549,559
Apr 10, 2025	39.10	40.40	33.67	35.23	35.23	-8.97%	525,708
Apr 9, 2025	33.46	44.12	30.82	38.70	38.70	12.89%	1,450,889
Apr 8, 2025	40.61	41.00	34.08	34.28	34.28	-12.55%	1,187,961
Apr 7, 2025	39.79	40.76	36.98	39.20	39.20	-4.90%	1,187,532
Apr 4, 2025	44.40	44.99	40.53	41.22	41.22	-9.94%	773,882
Apr 3, 2025	46.96	48.81	45.00	45.77	45.77	-5.69%	369,181
Apr 2, 2025	46.54	50.14	46.54	48.53	48.53	2.93%	543,162
Apr 1, 2025	49.50	49.61	47.02	47.15	47.15	-5.02%	696,037
Mar 31, 2025	51.60	51.78	48.05	49.64	49.64	-5.19%	754,827
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