Disc Medicine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 25, 2026	60.85	63.18	59.97	62.55	62.55	4.93%	466,826
Mar 24, 2026	59.00	60.33	58.15	59.61	59.61	0.85%	565,520
Mar 23, 2026	60.27	61.25	58.81	59.11	59.11	1.62%	344,149
Mar 20, 2026	58.92	60.60	58.09	58.17	58.17	-1.69%	2,170,027
Mar 19, 2026	59.19	60.39	57.72	59.17	59.17	0.06%	452,879
Mar 18, 2026	59.89	59.91	58.08	59.14	59.14	-1.41%	456,703
Mar 17, 2026	60.26	61.66	59.11	59.98	59.98	-1.49%	551,708
Mar 16, 2026	60.65	62.45	60.21	60.89	60.89	1.42%	291,392
Mar 13, 2026	60.54	62.54	59.00	60.04	60.04	0.47%	384,381
Mar 12, 2026	62.95	63.42	59.64	59.76	59.76	-6.41%	506,434
Mar 11, 2026	65.14	65.99	63.71	63.85	63.85	-3.52%	381,953
Mar 10, 2026	63.75	66.28	63.25	66.18	66.18	3.04%	463,745
Mar 9, 2026	62.30	67.15	61.58	64.23	64.23	4.99%	954,547
Mar 6, 2026	59.17	62.96	58.89	61.18	61.18	1.39%	761,554