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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 06, 2026	79.64	79.72	79.72	81.28	78.75	463,141
February 05, 2026	81.07	78.33	78.33	83.93	77.89	607,306
February 04, 2026	80.35	81.65	81.65	82.39	76	666,000
February 03, 2026	80.86	79.71	79.71	81.19	77.65	242,037
February 02, 2026	76.63	80.65	80.65	80.97	76.29	252,314
January 30, 2026	78.16	77.32	77.32	79.4	75.6	480,200
January 29, 2026	79.36	78.55	78.55	80	77.78	317,279
January 28, 2026	82.18	80.01	80.01	82.18	79.09	413,096
January 27, 2026	77.38	82.14	82.14	82.26	77.33	327,400
January 26, 2026	75.31	77.54	77.54	78.68	74.42	572,845
January 23, 2026	77.53	76.33	76.33	79.48	75.43	592,300
January 22, 2026	74.21	78.2	78.2	78.34	73.77	731,400
January 21, 2026	73.79	74.89	74.89	75.25	73.78	440,500
January 20, 2026	69.74	74	74	74.08	69.17	469,900
January 16, 2026	71.12	70.93	70.93	73.07	70.31	454,807
January 15, 2026	72.47	71.04	71.04	77.07	70.44	1.63M
January 14, 2026	75.48	77.08	77.08	78.12	74.69	733,446
January 13, 2026	79.25	75.44	75.44	79.25	75.15	578,926
January 12, 2026	79.69	79.02	79.02	79.69	77.01	476,112
January 09, 2026	79.84	78.14	78.14	80.53	77.83	238,391
January 08, 2026	79.86	79.29	79.29	81.9	78	263,340
January 07, 2026	77.89	80.94	80.94	81.18	77.11	436,307
January 06, 2026	77.58	77.36	77.36	78.39	76.19	604,714
January 05, 2026	78.22	78.63	78.63	79.02	76.8	414,067
January 02, 2026	78.57	79.09	79.09	80	76.91	329,334
December 31, 2025	77.08	79.41	79.41	80.32	76.8	376,549
December 30, 2025	77.84	76.89	76.89	78.81	76.24	604,000
December 29, 2025	80.79	78.29	78.29	80.79	77.87	386,834
December 26, 2025	79.85	80.33	80.33	80.64	79.76	218,100
December 24, 2025	80	80.43	80.43	80.73	79.31	167,575
December 23, 2025	79.26	79.82	79.82	81.24	79.22	330,000
December 22, 2025	80.51	79.54	79.54	81.49	77.25	794,937
December 19, 2025	91.9	80.04	80.04	92	71.41	4.22M
December 18, 2025	88	90.44	90.44	90.9	88	394,865
December 17, 2025	91.62	87.49	87.49	91.62	86.75	567,242
December 16, 2025	90.9	91.47	91.47	91.78	90.17	639,420
December 15, 2025	92.16	92	92	92.6	90.01	792,700
December 12, 2025	92.95	91.93	91.93	94.51	91.52	462,564
December 11, 2025	93.36	93.6	93.6	94.45	90.4	624,131
December 10, 2025	91.34	92.85	92.85	93.18	90.41	304,002
December 09, 2025	92.1	91.72	91.72	92.89	89.86	424,200
December 08, 2025	95.4	92.24	92.24	99.5	91.88	632,934
December 05, 2025	93.6	93.26	93.26	95.67	92.06	234,700
December 04, 2025	91.22	93.79	93.78	94.58	91.22	273,922
December 03, 2025	90.74	92.38	92.38	92.62	87.18	389,501
December 02, 2025	91.95	89.72	89.72	93.33	89.44	500,400
December 01, 2025	93.05	91.69	91.69	96.18	91.32	603,734
November 28, 2025	94.52	93.36	93.36	94.52	92.84	248,702
November 26, 2025	92.24	93.75	93.75	94.13	91.73	609,100
November 25, 2025	94.01	92.53	92.53	95.14	91.62	535,300
November 24, 2025	93.7	94.11	94.11	97.12	93.69	1.71M
November 21, 2025	90.35	92.6	92.6	94.89	87.94	853,700
November 20, 2025	92.1	90.35	90.35	94.4	89.8	556,400
November 19, 2025	90.38	90.74	90.74	92.68	89.9	676,851
November 18, 2025	88.71	89.74	89.74	90.7	87.56	237,975
November 17, 2025	90.29	89.65	89.65	92.66	88.23	733,800
November 14, 2025	87	89.95	89.95	90.85	86.93	554,200
November 13, 2025	85.37	87.04	87.04	87.85	83	436,700
November 12, 2025	85.32	86.02	86.02	87.61	85.32	221,700
November 11, 2025	83.2	86.07	86.07	86.31	81.78	677,000

Disc Medicine, Inc. (IRON) NASDAQ