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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	60.01	60.35	60.35	61.05	59.75	349,244
August 21, 2025	58.49	59.75	59.75	60.27	57.99	216,520
August 20, 2025	57.81	58.72	58.72	59.02	57.54	255,002
August 19, 2025	58.67	58.18	58.18	59.05	57.74	255,000
August 18, 2025	60	58.84	58.84	64.83	58.75	322,240
August 15, 2025	60.8	59.86	59.86	60.91	59.32	301,200
August 14, 2025	60.29	60.72	60.72	61.17	60.19	443,800
August 13, 2025	59.87	61.1	61.1	61.63	59.4	613,900
August 12, 2025	58.74	59.03	59.03	60.37	58.06	369,900
August 11, 2025	57.56	58.59	58.59	58.66	56.98	346,049
August 08, 2025	56.54	58.03	58.03	58.24	56.54	274,650
August 07, 2025	57.61	57.07	57.07	59	56.44	346,532
August 06, 2025	60.32	59	59	60.35	57.77	407,300
August 05, 2025	59.67	60.83	60.83	60.95	59.11	385,747
August 04, 2025	58.93	59.79	59.79	59.98	58.29	306,418
August 01, 2025	59	58.97	58.97	60.01	58.01	373,400
July 31, 2025	59.27	59.76	59.76	60.8	58.86	336,128
July 30, 2025	60.46	59.35	59.35	61.59	59.11	377,200
July 29, 2025	60.01	59.8	59.8	60.08	58.63	196,600
July 28, 2025	60.51	59.48	59.48	60.95	59.36	289,380
July 25, 2025	60.41	60.61	60.61	60.83	59.47	224,400
July 24, 2025	60.71	60.58	60.58	61.73	59.52	418,401
July 23, 2025	60.95	60.94	60.94	61.28	59.8	380,446
July 22, 2025	59.13	60.74	60.74	60.83	58.56	300,300
July 21, 2025	59.11	59.38	59.38	59.85	57.42	554,700
July 18, 2025	58.64	57.77	57.77	62	57.43	672,319
July 17, 2025	57.42	57.79	57.79	59.72	57.42	609,799
July 16, 2025	56.62	57.34	57.34	57.62	55.99	422,820
July 15, 2025	57.99	56.27	56.27	58.31	55.77	205,018
July 14, 2025	56.59	57.74	57.74	58.61	56.59	235,100
July 11, 2025	57.1	56.91	56.91	57.73	56.22	275,330
July 10, 2025	55.78	58	58	58.03	54.73	346,531
July 09, 2025	53.38	55.86	55.86	56.41	53.38	406,536
July 08, 2025	53.57	52.97	52.97	54.56	52.81	163,400
July 07, 2025	54.6	53.38	53.38	54.6	52.7	195,341
July 03, 2025	53.97	54.75	54.75	55.26	53.17	218,300
July 02, 2025	51.3	53.17	53.17	53.66	51.03	503,700
July 01, 2025	53.26	51.13	51.13	53.65	51.01	285,900
June 30, 2025	54.4	52.96	52.96	55.45	52.52	313,031
June 27, 2025	54.32	54.5	54.5	55.52	53.38	1.06M
June 26, 2025	53.98	54.13	54.13	54.36	52.8	220,107
June 25, 2025	54.7	53.92	53.92	54.75	52.1	326,647
June 24, 2025	51.95	55	55	55.02	50.84	561,400
June 23, 2025	51.61	51.68	51.68	51.81	49.73	288,400
June 20, 2025	50.27	51.61	51.61	51.84	49.85	414,000
June 18, 2025	49.83	50.09	50.09	51.02	48.91	298,328
June 17, 2025	51.11	50.05	50.05	51.79	50.03	407,716
June 16, 2025	53.85	52.02	52.02	53.85	51.37	415,134
June 13, 2025	51.79	53.71	53.71	54.13	51.52	705,215
June 12, 2025	50.59	52.71	52.71	53.3	49.8	396,554
June 11, 2025	53.52	50.86	50.86	53.52	50.85	397,300
June 10, 2025	51.4	53.07	53.07	54.28	51.36	359,190
June 09, 2025	50.75	51.42	51.42	51.53	49.27	639,815
June 06, 2025	48.96	50.02	50.02	50.15	48.5	223,217
June 05, 2025	47.56	48.01	48.01	49.02	46.54	412,670
June 04, 2025	47.36	47.32	47.32	48.57	47.17	284,914
June 03, 2025	47.78	47.4	47.4	48.94	46.96	462,791
June 02, 2025	47.07	47.73	47.73	48.42	46.03	439,547
May 30, 2025	46.64	46.68	46.68	47.22	44.47	437,325
May 29, 2025	45.25	46.87	46.87	47.36	44.96	337,234

Disc Medicine, Inc. (IRON) NASDAQ