Disc Medicine, Inc. (IRON)
NASDAQ: IRON · Real-Time Price · USD
45.15
+1.14 (2.59%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Disc Medicine Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Mar 26, 2025 | 52.68 | 52.77 | 51.63 | 52.49 | 52.49 | -0.57% | 205,112 |
Mar 25, 2025 | 53.51 | 53.60 | 51.57 | 52.79 | 52.79 | -1.69% | 182,245 |
Mar 24, 2025 | 52.34 | 54.59 | 51.62 | 53.70 | 53.70 | 2.79% | 331,397 |
Mar 21, 2025 | 52.87 | 54.01 | 52.06 | 52.24 | 52.24 | -1.86% | 1,082,708 |
Mar 20, 2025 | 53.42 | 54.01 | 52.65 | 53.23 | 53.23 | -0.95% | 215,065 |
Mar 19, 2025 | 52.83 | 54.14 | 52.07 | 53.74 | 53.74 | 1.72% | 366,596 |
Mar 18, 2025 | 51.47 | 53.02 | 50.81 | 52.83 | 52.83 | 3.04% | 325,271 |
Mar 17, 2025 | 51.42 | 51.99 | 50.58 | 51.27 | 51.27 | 0.49% | 352,738 |
Mar 14, 2025 | 52.77 | 53.64 | 50.74 | 51.02 | 51.02 | -2.65% | 283,282 |
Mar 13, 2025 | 53.96 | 54.84 | 52.36 | 52.41 | 52.41 | -2.82% | 263,058 |
Mar 12, 2025 | 53.56 | 56.29 | 52.97 | 53.93 | 53.93 | 0.07% | 539,617 |
Mar 11, 2025 | 53.37 | 54.95 | 52.35 | 53.89 | 53.89 | 0.97% | 483,591 |
Mar 10, 2025 | 55.30 | 56.00 | 52.70 | 53.37 | 53.37 | -4.13% | 662,553 |
Mar 7, 2025 | 55.67 | 57.04 | 54.76 | 55.67 | 55.67 | 0.31% | 281,130 |
Mar 6, 2025 | 56.23 | 57.09 | 55.46 | 55.50 | 55.50 | -2.49% | 207,818 |
Mar 5, 2025 | 55.46 | 57.19 | 54.70 | 56.92 | 56.92 | 2.86% | 242,191 |
Mar 4, 2025 | 53.73 | 56.30 | 53.51 | 55.34 | 55.34 | 1.86% | 279,252 |
Mar 3, 2025 | 56.18 | 56.70 | 53.94 | 54.33 | 54.33 | -3.29% | 187,310 |
Feb 28, 2025 | 54.41 | 56.22 | 53.70 | 56.18 | 56.18 | 3.08% | 229,085 |
Feb 27, 2025 | 56.30 | 56.81 | 54.07 | 54.50 | 54.50 | 0.07% | 302,055 |
Feb 26, 2025 | 53.53 | 55.49 | 53.07 | 54.46 | 54.46 | 1.74% | 226,551 |
Feb 25, 2025 | 54.64 | 54.88 | 53.07 | 53.53 | 53.53 | -2.03% | 567,750 |
Feb 24, 2025 | 54.66 | 55.02 | 53.19 | 54.64 | 54.64 | 0.20% | 437,176 |
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 |