Skip to main content

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

46.80 +0.84 (+1.83%)
Streaming Delayed Price Updated: 12:37 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 45.68 46.26 44.65 45.96 381,915 +0.56(+1.23%)
Jul 19, 2024 46.52 47.15 44.95 45.40 264,258 -0.79(-1.71%)
Jul 18, 2024 47.42 48.78 45.02 46.19 172,449 -1.41(-2.96%)
Jul 17, 2024 47.10 48.15 45.36 47.60 209,598 -0.32(-0.67%)
Jul 16, 2024 49.93 50.52 47.66 47.92 269,418 -1.31(-2.66%)
Jul 15, 2024 47.50 50.20 47.07 49.23 352,599 +2.06(+4.37%)
Jul 12, 2024 47.64 48.34 46.84 47.17 284,608 +0.26(+0.55%)
Jul 11, 2024 46.81 48.51 45.63 46.91 277,945 +1.11(+2.42%)
Jul 10, 2024 46.83 46.83 44.94 45.80 314,875 -1.17(-2.49%)
Jul 09, 2024 47.57 48.85 46.55 46.97 400,852 -0.53(-1.12%)
Jul 08, 2024 46.85 48.23 46.13 47.50 261,019 +0.88(+1.89%)
Jul 05, 2024 43.97 46.64 43.97 46.62 244,231 +2.19(+4.93%)
Jul 03, 2024 42.33 44.76 42.30 44.43 219,199 +2.81(+6.75%)
Jul 02, 2024 46.14 46.95 41.22 41.62 517,841 -4.85(-10.44%)
Jul 01, 2024 44.38 46.70 44.38 46.47 385,082 +1.40(+3.11%)
Jun 28, 2024 44.42 45.66 43.93 45.07 1,861,369 +0.72(+1.62%)
Jun 27, 2024 43.76 46.11 43.45 44.35 231,073 +0.94(+2.17%)
Jun 26, 2024 44.40 44.64 42.67 43.41 238,633 -1.10(-2.47%)
Jun 25, 2024 44.74 45.83 44.32 44.51 206,789 -0.47(-1.04%)
Jun 24, 2024 44.31 46.37 44.08 44.98 412,360 +0.80(+1.81%)
Jun 21, 2024 43.64 44.91 42.25 44.18 1,299,845 +2.93(+7.10%)
Jun 20, 2024 43.31 43.56 40.83 41.25 433,387 -2.29(-5.26%)
Jun 18, 2024 44.83 44.83 42.87 43.54 467,339 -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%)
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.