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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 11, 2025	53.37	53.89	53.89	54.95	52.35	483,591
March 10, 2025	55.3	53.37	53.37	56	52.7	662,600
March 07, 2025	55.67	55.67	55.67	57.04	54.76	281,130
March 06, 2025	56.23	55.5	55.5	57.09	55.46	207,818
March 05, 2025	55.46	56.92	56.92	57.19	54.7	242,200
March 04, 2025	53.73	55.34	55.34	56.3	53.51	279,300
March 03, 2025	56.18	54.33	54.33	56.7	53.94	187,310
February 28, 2025	54.41	56.18	56.18	56.22	53.7	229,017
February 27, 2025	56.3	54.5	54.5	56.81	54.07	302,055
February 26, 2025	53.53	54.46	54.46	55.49	53.07	226,551
February 25, 2025	54.64	53.53	53.53	54.88	53.07	567,750
February 24, 2025	54.66	54.64	54.64	55.02	53.19	437,172
February 21, 2025	55.09	54.53	54.53	55.8	54.04	427,000
February 20, 2025	54.42	54.35	54.35	55.68	53.8	369,811
February 19, 2025	54.53	54.46	54.46	55.18	53.66	311,410
February 18, 2025	53.98	54.63	54.63	55.89	52.21	310,440
February 14, 2025	54.08	54.1	54.1	55.41	53.85	190,100
February 13, 2025	53.78	54.1	54.1	54.7	53.72	156,314
February 12, 2025	53.19	53.64	53.64	54.11	53.08	208,900
February 11, 2025	54.48	54.07	54.07	54.48	52.78	257,980
February 10, 2025	55.12	54.71	54.71	55.72	54.34	296,906
February 07, 2025	56.29	54.82	54.82	57	54.61	357,000
February 06, 2025	55.66	56.29	56.29	56.96	54.56	274,907
February 05, 2025	54.47	56.01	56.01	56.02	54.24	389,706
February 04, 2025	54.92	54.32	54.32	55.68	53.66	225,512
February 03, 2025	55.06	54.99	54.99	56.36	54.4	520,710
January 31, 2025	55.56	55.8	55.8	57.43	55.31	355,700
January 30, 2025	56.2	55.6	55.6	56.37	54.78	249,219
January 29, 2025	54.24	55.88	55.88	56.45	54.24	200,406
January 28, 2025	56.12	54.75	54.75	57.19	54.7	301,900
January 27, 2025	58.2	55.96	55.96	59.25	54.76	603,512
January 24, 2025	57.24	57.45	57.45	57.74	56.54	727,610
January 23, 2025	55.61	56.99	56.99	57.96	55	2.11M
January 22, 2025	58	58.5	58.5	58.98	55.61	789,108
January 21, 2025	58.5	60.52	60.52	62.02	58.5	478,100
January 17, 2025	60.31	58.25	58.25	60.64	58.15	201,000
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	345,915
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	177,941
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	98,242
December 27, 2024	64.77	64.12	64.12	65.32	63.52	109,985
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	64.5	64.5	65.14	61.07	441,622
December 19, 2024	63.52	62.95	62.95	65.07	61.08	260,900
December 18, 2024	63.69	63.5	63.5	66.19	62.59	328,067
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	295,000
December 12, 2024	65.3	64.27	64.27	66.49	63.21	241,216
December 11, 2024	68.07	65.93	65.93	68.07	64.75	460,800

Disc Medicine, Inc. (IRON) NASDAQ