Disc Medicine, Inc. (IRON)
NASDAQ: IRON · Real-Time Price · USD
59.00
-0.76 (-1.27%)
At close: Aug 1, 2025, 4:00 PM
58.97
-0.03 (-0.05%)
After-hours: Aug 1, 2025, 4:26 PM EDT
Bally's Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 59.00 | 60.01 | 58.01 | 58.97 | 58.97 | -1.32% | 373,398 |
Jul 31, 2025 | 59.27 | 60.80 | 58.86 | 59.76 | 59.76 | 0.69% | 336,128 |
Jul 30, 2025 | 60.46 | 61.59 | 59.11 | 59.35 | 59.35 | -0.75% | 377,185 |
Jul 29, 2025 | 60.01 | 60.08 | 58.63 | 59.80 | 59.80 | 0.54% | 196,572 |
Jul 28, 2025 | 60.51 | 60.95 | 59.40 | 59.48 | 59.48 | -1.86% | 298,411 |
Jul 25, 2025 | 60.41 | 60.83 | 59.47 | 60.61 | 60.61 | 0.05% | 224,396 |
Jul 24, 2025 | 60.71 | 61.73 | 59.52 | 60.58 | 60.58 | -0.59% | 418,401 |
Jul 23, 2025 | 60.95 | 61.28 | 59.80 | 60.94 | 60.94 | 0.33% | 380,446 |
Jul 22, 2025 | 59.13 | 60.83 | 58.56 | 60.74 | 60.74 | 2.29% | 300,273 |
Jul 21, 2025 | 59.11 | 59.85 | 57.42 | 59.38 | 59.38 | 2.79% | 554,664 |
Jul 18, 2025 | 58.64 | 62.00 | 57.43 | 57.77 | 57.77 | -0.03% | 672,319 |
Jul 17, 2025 | 57.42 | 59.75 | 57.38 | 57.79 | 57.79 | 0.78% | 613,868 |
Jul 16, 2025 | 56.62 | 57.62 | 55.99 | 57.34 | 57.34 | 1.90% | 422,820 |
Jul 15, 2025 | 57.99 | 58.31 | 55.77 | 56.27 | 56.27 | -2.55% | 205,018 |
Jul 14, 2025 | 56.59 | 58.61 | 56.59 | 57.74 | 57.74 | 1.46% | 235,086 |
Jul 11, 2025 | 57.10 | 57.73 | 56.22 | 56.91 | 56.91 | -1.88% | 275,330 |
Jul 10, 2025 | 55.78 | 58.03 | 54.73 | 58.00 | 58.00 | 3.83% | 346,531 |
Jul 9, 2025 | 53.38 | 56.41 | 53.38 | 55.86 | 55.86 | 5.46% | 406,536 |
Jul 8, 2025 | 53.57 | 54.56 | 52.81 | 52.97 | 52.97 | -0.77% | 163,376 |
Jul 7, 2025 | 54.60 | 54.60 | 52.70 | 53.38 | 53.38 | -2.50% | 195,341 |
Jul 3, 2025 | 53.97 | 55.26 | 53.17 | 54.75 | 54.75 | 2.97% | 218,300 |
Jul 2, 2025 | 51.30 | 53.66 | 51.03 | 53.17 | 53.17 | 3.99% | 503,663 |
Jul 1, 2025 | 53.26 | 53.65 | 51.01 | 51.13 | 51.13 | -3.46% | 285,856 |
Jun 30, 2025 | 54.40 | 55.45 | 52.52 | 52.96 | 52.96 | -2.83% | 313,031 |
Jun 27, 2025 | 54.32 | 55.52 | 53.38 | 54.50 | 54.50 | 0.68% | 1,057,349 |
Jun 26, 2025 | 53.98 | 54.36 | 52.80 | 54.13 | 54.13 | 0.40% | 220,107 |
Jun 25, 2025 | 54.70 | 54.75 | 52.10 | 53.92 | 53.92 | -1.97% | 326,647 |
Jun 24, 2025 | 51.95 | 55.02 | 50.84 | 55.00 | 55.00 | 6.42% | 561,392 |
Jun 23, 2025 | 51.61 | 51.81 | 49.73 | 51.68 | 51.68 | 0.14% | 288,372 |
Jun 20, 2025 | 50.27 | 51.84 | 49.85 | 51.61 | 51.61 | 3.03% | 413,983 |
Jun 18, 2025 | 49.83 | 51.15 | 48.87 | 50.09 | 50.09 | 0.08% | 321,187 |
Jun 17, 2025 | 51.11 | 51.79 | 50.03 | 50.05 | 50.05 | -3.79% | 407,716 |
Jun 16, 2025 | 53.85 | 53.85 | 51.37 | 52.02 | 52.02 | -3.15% | 415,134 |
Jun 13, 2025 | 51.79 | 54.13 | 51.52 | 53.71 | 53.71 | 1.90% | 705,221 |
Jun 12, 2025 | 50.59 | 53.30 | 49.80 | 52.71 | 52.71 | 3.64% | 396,554 |
Jun 11, 2025 | 53.52 | 53.52 | 50.85 | 50.86 | 50.86 | -4.16% | 397,276 |
Jun 10, 2025 | 51.40 | 54.28 | 51.36 | 53.07 | 53.07 | 3.21% | 359,190 |
Jun 9, 2025 | 50.75 | 51.53 | 49.27 | 51.42 | 51.42 | 2.80% | 639,815 |
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 |