Disc Medicine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	78.39	79.60	77.49	77.49	-	-0.40%	40,479
Aug 4, 2026	76.58	78.69	76.34	77.80	77.80	1.95%	379,421
Aug 3, 2026	76.79	77.34	75.15	76.31	76.31	-0.90%	294,005
Jul 31, 2026	78.42	79.32	75.01	77.00	77.00	-2.79%	364,269
Jul 30, 2026	74.17	79.36	73.53	79.21	79.21	7.52%	374,863
Jul 29, 2026	74.46	75.36	72.86	73.67	73.67	-1.31%	358,388
Jul 28, 2026	74.50	76.40	71.62	74.65	74.65	0.05%	448,198
Jul 27, 2026	74.42	76.32	74.21	74.61	74.61	0.66%	355,429
Jul 24, 2026	76.50	76.51	73.56	74.12	74.12	-2.29%	403,436
Jul 23, 2026	72.80	76.12	72.14	75.86	75.86	2.07%	273,756
Jul 22, 2026	74.61	75.32	72.93	74.32	74.32	-1.67%	268,040
Jul 21, 2026	73.93	75.71	73.89	75.58	75.58	1.61%	392,843
Jul 20, 2026	76.15	77.48	74.19	74.38	74.38	-2.32%	310,570
Jul 17, 2026	72.64	76.42	72.21	76.15	76.15	3.65%	243,189
Jul 16, 2026	75.51	76.22	73.04	73.47	73.47	-3.35%	513,838
Jul 15, 2026	74.63	76.15	73.89	76.02	76.02	1.35%	262,389
Jul 14, 2026	76.21	77.29	74.31	75.01	75.01	-1.28%	362,829
Jul 13, 2026	76.05	77.99	72.37	75.98	75.98	-0.80%	496,326
Jul 10, 2026	78.68	79.80	74.99	76.59	76.59	-2.98%	324,984
Jul 9, 2026	79.61	81.57	78.78	78.94	78.94	-1.40%	305,556
Jul 8, 2026	78.79	80.22	77.00	80.06	80.06	0.38%	538,750
Jul 7, 2026	78.10	82.50	77.31	79.76	79.76	3.57%	1,243,617
Jul 6, 2026	76.73	77.36	73.93	77.01	77.01	0.98%	988,777
Jul 2, 2026	74.95	76.67	73.90	76.26	76.26	1.75%	985,673
Jul 1, 2026	72.91	75.41	72.50	74.95	74.95	2.47%	1,334,380
Jun 30, 2026	74.95	75.95	73.03	73.14	73.14	-1.83%	729,508
Jun 29, 2026	75.00	75.73	71.41	74.50	74.50	-0.37%	1,454,621
Jun 26, 2026	70.21	75.00	69.44	74.78	74.78	6.58%	1,904,001
Jun 25, 2026	70.39	71.78	69.48	70.16	70.16	-0.30%	936,809
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