Disc Medicine, Inc. - IRON - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 17, 2025	60.31	58.25	58.25	60.64	58.15	200,967
January 16, 2025	60.42	59.95	59.95	60.8	58.52	241,000
January 15, 2025	59.11	60.47	60.47	61.08	58.06	632,623
January 14, 2025	59.2	57.83	57.83	60.42	57.46	314,249
January 13, 2025	58.68	58.74	58.74	62.2	57.09	284,600
January 10, 2025	61.68	59.25	59.25	61.84	58.01	701,611
January 08, 2025	61.95	62.54	62.54	64	61.73	244,246
January 07, 2025	62.9	62	62	63.3	60.82	345,906
January 06, 2025	63.83	62.04	62.04	63.91	61.7	200,522
January 03, 2025	63.02	63.82	63.82	64.97	61.77	177,888
January 02, 2025	63.86	62.45	62.45	65.02	61.53	257,729
December 31, 2024	62.05	63.4	63.4	63.99	61.8	99,110
December 30, 2024	63.57	61.6	61.6	63.57	61.24	98,229
December 27, 2024	64.77	64.12	64.12	65.32	63.52	109,907
December 26, 2024	64.31	65.54	65.54	65.9	64.31	143,800
December 24, 2024	63.81	65.01	65.01	66.16	62.94	70,910
December 23, 2024	64.45	63.81	63.81	65.4	61.83	188,916
December 20, 2024	62.26	64.03	64.03	65.14	61.07	171,491
December 19, 2024	63.52	62.95	62.95	65.07	61.08	260,873
December 18, 2024	63.69	63.5	63.5	66.19	62.59	258,358
December 17, 2024	65.62	65	65	66.9	64.65	255,900
December 16, 2024	64.63	66.18	66.18	67.87	64.28	314,500
December 13, 2024	64.08	64.89	64.89	65.25	62.31	294,977
December 12, 2024	65.3	64.27	64.27	66.49	63.21	232,129
December 11, 2024	68.07	65.93	65.93	68.07	64.75	460,800
December 10, 2024	65.61	67.47	67.47	68.35	64.56	285,824
December 09, 2024	65.84	64.66	64.66	66.89	62.72	245,735
December 06, 2024	62.86	64.82	64.82	66.09	62.86	181,395
December 05, 2024	63.49	62.31	62.31	65.01	61	236,736
December 04, 2024	64.73	64.46	64.46	67.23	64.42	174,600
December 03, 2024	64.14	64.7	64.7	64.85	63.65	126,643
December 02, 2024	63.16	64.22	64.22	65.81	63.16	163,328
November 29, 2024	64.56	63.45	63.45	64.83	63.06	101,209
November 27, 2024	62.76	64.55	64.55	65.42	61.63	143,700
November 26, 2024	64.6	62.65	62.65	65.87	61.84	349,710
November 25, 2024	65.97	64.5	64.5	68.19	64.35	410,900
November 22, 2024	63.34	64.96	64.96	65.8	62.61	282,398
November 21, 2024	63	63.51	63.51	64.2	61.36	362,400
November 20, 2024	59.1	62.55	62.55	62.69	59.1	263,333
November 19, 2024	56.85	59.55	59.55	59.64	56.28	284,900
November 18, 2024	60	57.35	57.35	60	56.5	337,700
November 15, 2024	60.73	59.46	59.46	61.15	58.94	271,441
November 14, 2024	62.3	60.67	60.67	63.83	60.33	183,259
November 13, 2024	64.08	63.06	63.06	64.71	61.76	307,624
November 12, 2024	66.73	63.26	63.26	67.5	63.11	334,804
November 11, 2024	65.38	66.57	66.57	68.73	64.27	327,113
November 08, 2024	63.41	65.03	65.03	66.48	63.41	348,264
November 07, 2024	64.29	63.33	63.33	65.11	63.21	243,768
November 06, 2024	66.73	64.8	64.8	67.79	64.09	534,700
November 05, 2024	60.07	64.78	64.78	65.25	57.91	895,005
November 04, 2024	57.59	58.25	58.25	62.26	55.27	2.09M
November 01, 2024	45.12	47.13	47.13	47.16	45.02	211,809
October 31, 2024	45.4	44.82	44.82	46.5	44.81	217,430
October 30, 2024	45.77	45.6	45.6	47.16	45.49	298,300
October 29, 2024	46.15	45.9	45.9	46.96	45.09	242,100
October 28, 2024	46.36	46.19	46.19	48.41	45.81	299,100
October 25, 2024	45.68	46.01	46.01	48.29	45.68	409,713
October 24, 2024	46.85	46	46	47.97	45.82	299,500
October 23, 2024	52.25	46.99	46.99	52.73	46.77	397,237
October 22, 2024	50.36	50.92	50.92	51.04	50.03	159,950

Disc Medicine, Inc. (IRON) NASDAQ