Disc Medicine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	70.39	71.78	69.48	69.71	-	-0.94%	352,491
Jun 24, 2026	70.82	72.44	70.25	70.37	70.37	-0.11%	1,220,498
Jun 23, 2026	70.27	72.49	70.20	70.45	70.45	-0.49%	537,249
Jun 22, 2026	71.62	72.83	70.69	70.80	70.80	0.01%	707,850
Jun 18, 2026	71.62	71.85	69.29	70.79	70.79	0.83%	1,562,334
Jun 17, 2026	70.12	71.81	69.14	70.21	70.21	0.54%	692,513
Jun 16, 2026	70.13	70.92	68.10	69.83	69.83	-0.37%	339,443
Jun 15, 2026	69.06	71.49	68.18	70.09	70.09	3.09%	464,050
Jun 12, 2026	68.12	70.18	67.64	67.99	67.99	-0.13%	184,471
Jun 11, 2026	67.19	69.15	67.02	68.08	68.08	1.23%	219,645
Jun 10, 2026	67.81	70.75	67.22	67.25	67.25	-1.59%	271,617
Jun 9, 2026	67.07	69.02	65.20	68.34	68.34	3.86%	590,177
Jun 8, 2026	67.52	67.59	64.67	65.80	65.80	-1.79%	711,530
Jun 5, 2026	70.51	71.82	66.74	67.00	67.00	-5.78%	454,518
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%	335,632
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%	636,528
May 29, 2026	71.34	71.85	68.79	69.57	69.57	-1.74%	360,887
May 28, 2026	69.65	71.19	69.24	70.80	70.80	1.49%	420,787
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