Disc Medicine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	70.51	71.82	69.04	68.78	-	-3.28%	118,694
Jun 4, 2026	70.52	72.84	70.52	71.11	71.11	1.08%	469,176
Jun 3, 2026	68.01	70.50	67.01	70.35	70.35	3.46%	335,617
Jun 2, 2026	71.10	71.10	67.73	68.00	68.00	-5.52%	415,536
Jun 1, 2026	68.47	72.38	67.00	71.97	71.97	3.45%	636,526
May 29, 2026	71.34	71.85	68.79	69.57	69.57	-1.74%	359,872
May 28, 2026	69.65	71.19	69.24	70.80	70.80	1.49%	420,766
May 27, 2026	68.52	70.00	68.52	69.76	69.76	2.41%	333,387
May 26, 2026	67.17	68.41	66.24	68.12	68.12	1.95%	230,641
May 22, 2026	67.18	69.31	66.65	66.82	66.82	-0.46%	342,496
May 21, 2026	66.54	67.45	65.49	67.13	67.13	0.15%	341,481
May 20, 2026	64.89	67.74	64.01	67.03	67.03	4.62%	453,958
May 19, 2026	66.94	66.98	63.79	64.07	64.07	-4.16%	671,709
May 18, 2026	69.73	69.73	65.78	66.85	66.85	-0.01%	582,175
May 15, 2026	69.24	71.18	66.48	66.86	66.86	-4.07%	825,262
May 14, 2026	70.89	72.35	68.51	69.70	69.70	-0.47%	560,845
May 13, 2026	68.12	70.38	66.64	70.03	70.03	2.19%	766,248
May 12, 2026	69.76	71.39	67.87	68.53	68.53	-1.01%	691,811
May 11, 2026	69.01	72.82	68.23	69.23	69.23	1.42%	518,543
May 8, 2026	67.65	70.30	67.37	68.26	68.26	1.08%	656,315
May 7, 2026	68.00	68.70	66.06	67.53	67.53	-1.63%	395,193
May 6, 2026	68.56	69.10	67.48	68.65	68.65	1.57%	378,750
May 5, 2026	68.00	69.31	66.71	67.59	67.59	-0.07%	322,414
May 4, 2026	66.82	69.45	66.79	67.64	67.64	1.09%	437,605
May 1, 2026	65.95	67.62	64.99	66.91	66.91	1.46%	399,183
Apr 30, 2026	66.09	68.84	65.26	65.95	65.95	-0.03%	424,058
Apr 29, 2026	66.58	67.46	65.62	65.97	65.97	-1.92%	585,184
Apr 28, 2026	68.91	69.98	67.01	67.26	67.26	-2.31%	357,709
Apr 27, 2026	68.32	69.82	68.28	68.85	68.85	-	238,848
Apr 24, 2026	68.32	69.93	67.11	68.85	68.85	0.78%	317,360
Apr 23, 2026	70.05	70.59	67.22	68.32	68.32	-1.99%	294,193
Apr 22, 2026	69.49	71.29	68.32	69.71	69.71	0.91%	386,356
Apr 21, 2026	71.41	71.96	68.52	69.08	69.08	-3.26%	275,562
Apr 20, 2026	71.50	72.40	70.57	71.41	71.41	-0.50%	345,021
Apr 17, 2026	70.67	71.85	68.82	71.77	71.77	3.34%	456,916
Apr 16, 2026	70.10	70.11	68.75	69.45	69.45	-1.04%	260,078
Apr 15, 2026	70.60	70.96	69.70	70.18	70.18	-0.43%	300,162
Apr 14, 2026	68.42	70.76	68.13	70.48	70.48	2.95%	352,776
Apr 13, 2026	66.32	69.12	65.65	68.46	68.46	3.23%	395,284
Apr 10, 2026	67.74	67.87	65.46	66.32	66.32	-1.46%	194,262
Apr 9, 2026	66.20	67.44	65.79	67.30	67.30	1.55%	321,530
Apr 8, 2026	68.16	68.86	65.84	66.27	66.27	-0.87%	334,533
Apr 7, 2026	65.46	66.87	64.44	66.85	66.85	1.56%	415,625
Apr 6, 2026	64.10	66.43	64.01	65.82	65.82	0.98%	425,595
Apr 2, 2026	63.47	66.13	63.35	65.18	65.18	0.62%	570,244
Apr 1, 2026	63.76	67.50	63.20	64.78	64.78	1.31%	948,840
Mar 31, 2026	61.82	65.00	61.79	63.94	63.94	5.20%	477,493
Mar 30, 2026	59.37	62.11	58.35	60.78	60.78	1.15%	562,445
Mar 27, 2026	62.20	62.34	60.00	60.09	60.09	-3.10%	318,201
Mar 26, 2026	61.50	63.27	61.22	62.01	62.01	-0.86%	340,252