Skip to main content

Disc Medicine, Inc. - Common Stock (NQ: IRON )

43.54 -1.32 (-2.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 44.83 44.83 42.87 43.54 467,327 -1.32(-2.94%)
Jun 17, 2024 46.62 47.58 43.83 44.86 1,036,792 -1.41(-3.05%)
Jun 14, 2024 39.16 48.45 39.11 46.27 1,199,838 +7.11(+18.16%)
Jun 13, 2024 38.60 39.50 38.22 39.16 183,870 +0.31(+0.80%)
Jun 12, 2024 39.88 41.22 38.22 38.85 229,054 -0.28(-0.72%)
Jun 11, 2024 39.38 39.80 38.31 39.13 174,988 -0.59(-1.49%)
Jun 10, 2024 38.52 39.91 37.83 39.72 299,993 +0.60(+1.53%)
Jun 07, 2024 36.16 40.20 35.68 39.12 538,359 +2.66(+7.30%)
Jun 06, 2024 37.73 37.88 36.38 36.46 221,115 -1.49(-3.93%)
Jun 05, 2024 36.38 38.17 36.38 37.95 550,733 +1.38(+3.77%)
Jun 04, 2024 36.13 36.99 35.57 36.57 180,879 +0.31(+0.85%)
Jun 03, 2024 34.54 37.16 34.54 36.26 380,609 +2.31(+6.80%)
May 31, 2024 34.77 34.87 33.29 33.95 359,305 -0.68(-1.96%)
May 30, 2024 34.37 35.42 33.78 34.63 257,200 +0.49(+1.44%)
May 29, 2024 34.33 35.15 32.54 34.14 333,122 -0.52(-1.50%)
May 28, 2024 34.74 36.38 33.56 34.66 604,950 +0.38(+1.11%)
May 24, 2024 33.20 34.92 31.60 34.28 565,684 +0.93(+2.79%)
May 23, 2024 33.25 33.67 32.45 33.35 408,187 +0.18(+0.54%)
May 22, 2024 31.32 33.51 31.03 33.17 309,533 +1.91(+6.11%)
May 21, 2024 32.08 32.23 30.65 31.26 401,749 -1.11(-3.43%)
May 20, 2024 31.98 32.41 30.96 32.37 200,637 +0.19(+0.59%)
May 17, 2024 32.34 32.48 31.44 32.18 376,433 +0.26(+0.81%)
May 16, 2024 31.79 32.25 31.10 31.92 228,823 +0.06(+0.19%)
May 15, 2024 32.81 33.17 31.56 31.86 439,131 +0.02(+0.06%)
May 14, 2024 30.97 32.30 30.97 31.84 393,516 +0.83(+2.68%)
May 13, 2024 30.81 32.34 30.79 31.01 241,269 +0.65(+2.14%)
May 10, 2024 30.85 31.25 29.48 30.36 196,829 -0.41(-1.33%)
May 09, 2024 28.73 31.36 28.25 30.77 344,682 +1.43(+4.87%)
May 08, 2024 29.88 29.88 28.42 29.34 275,652 -0.70(-2.33%)
May 07, 2024 30.41 30.43 29.42 30.04 311,352 -0.13(-0.43%)
May 06, 2024 29.92 30.52 29.29 30.17 217,760 +0.38(+1.28%)
May 03, 2024 29.46 30.38 29.39 29.79 271,443 +0.79(+2.72%)
May 02, 2024 28.78 29.77 28.40 29.00 276,190 +0.47(+1.65%)
May 01, 2024 27.79 29.71 27.79 28.53 437,334 +0.69(+2.48%)
Apr 30, 2024 28.17 29.30 27.80 27.84 531,859 -0.45(-1.59%)
Apr 29, 2024 27.74 28.67 27.39 28.29 227,274 +0.74(+2.69%)
Apr 26, 2024 26.55 27.90 25.64 27.55 368,874 +1.03(+3.88%)
Apr 25, 2024 26.57 27.04 25.86 26.52 314,536 -0.78(-2.86%)
Apr 24, 2024 27.38 27.94 26.57 27.30 366,451 +0.30(+1.11%)
Apr 23, 2024 27.09 28.53 26.98 27.00 554,062 +0.02(+0.07%)
Apr 22, 2024 29.00 29.00 26.94 26.98 379,057 -1.71(-5.96%)
Apr 19, 2024 29.98 30.05 28.08 28.69 565,171 -1.33(-4.43%)
Apr 18, 2024 30.29 30.38 29.85 30.02 315,938 -0.26(-0.86%)
Apr 17, 2024 30.15 30.47 29.31 30.28 334,282 +0.35(+1.17%)
Apr 16, 2024 30.06 31.46 29.86 29.93 286,123 -0.59(-1.93%)
Apr 15, 2024 31.98 32.55 30.39 30.52 387,341 -1.31(-4.12%)
Apr 12, 2024 31.99 32.49 31.54 31.83 408,305 -0.21(-0.66%)
Apr 11, 2024 31.87 32.46 30.96 32.04 426,082 +0.52(+1.65%)
Apr 10, 2024 31.07 31.97 30.40 31.52 479,392 -0.56(-1.75%)
Apr 09, 2024 31.84 32.88 31.14 32.08 466,666 +0.30(+0.94%)
Apr 08, 2024 30.81 31.92 29.90 31.78 504,615 +1.68(+5.58%)
Apr 05, 2024 29.99 31.15 28.75 30.10 583,880 +0.60(+2.03%)
Apr 04, 2024 30.50 31.86 29.34 29.50 901,813 -1.00(-3.28%)
Apr 03, 2024 31.13 32.41 29.87 30.50 1,031,472 -1.53(-4.79%)
Apr 02, 2024 33.00 33.00 29.36 32.03 1,529,823 -2.18(-6.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.