Disc Medicine, Inc. (IRON) NASDAQ

59.17

+0.035(+0.06%)

Updated at March 19 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 19, 2026	59.19	59.17	59.17	60.39	57.72	449,220
March 18, 2026	59.89	59.14	59.14	59.91	58.08	445,826
March 17, 2026	60.26	59.98	59.98	61.66	59.11	551,698
March 16, 2026	60.65	60.89	60.89	62.45	60.21	291,391
March 13, 2026	60.54	60.04	60.04	62.54	59	384,381
March 12, 2026	62.95	59.76	59.76	63.42	59.64	506,402
March 11, 2026	65.14	63.85	63.85	65.99	63.71	288,618
March 10, 2026	63.75	66.18	66.18	66.28	63.25	463,722
March 09, 2026	62.3	64.23	64.23	67.15	61.58	953,515
March 06, 2026	59.17	61.18	61.18	62.96	58.89	761,554
March 05, 2026	61	60.34	60.34	61.8	59.76	833,353
March 04, 2026	63.44	61.1	61.1	65.03	60.92	635,410
March 03, 2026	65.92	64.36	64.36	66.49	63.97	585,183
March 02, 2026	64.85	66.54	66.54	67.16	63.86	380,000
February 27, 2026	67.49	66.62	66.62	67.86	64.93	345,127
February 26, 2026	67.5	67.91	67.91	68.19	65.21	907,200
February 25, 2026	66.58	66.89	66.89	69.36	64.95	742,637
February 24, 2026	64.7	66.2	66.2	67.26	63.23	654,845
February 23, 2026	61.98	64	64	64.16	61.55	1.17M
February 20, 2026	62.8	61.36	0	63.07	60.46	920,142
February 19, 2026	63.58	63.35	0	64.83	61.92	788,500
February 18, 2026	63.76	64.48	0	66.83	63.76	1.2M
February 17, 2026	55.67	65.57	0	67.27	55.51	3.58M
February 13, 2026	71.63	55.95	0	73.97	40	5M
February 12, 2026	72.42	71.65	0	73.68	70.6	400,544
February 11, 2026	75.16	71.99	0	75.63	70.65	368,037
February 10, 2026	73.11	74.75	0	76.14	73	344,900
February 09, 2026	79.8	73.54	0	79.8	72.61	532,194
February 06, 2026	79.64	79.72	0	81.28	78.75	463,141
February 05, 2026	81.07	78.33	0	83.93	77.89	607,306
February 04, 2026	80.35	81.65	0	82.39	76	666,000
February 03, 2026	80.86	79.71	0	81.19	77.65	242,037
February 02, 2026	76.63	80.65	0	80.97	76.29	252,314
January 30, 2026	78.16	77.32	0	79.4	75.6	480,200
January 29, 2026	79.36	78.55	0	80.04	77.78	323,300
January 28, 2026	82.18	80.01	0	82.18	79.09	413,100
January 27, 2026	77.38	82.14	0	82.26	77.33	327,400
January 26, 2026	75.31	77.54	0	78.68	74.42	572,845
January 23, 2026	77.53	76.33	0	79.48	75.43	592,300
January 22, 2026	74.21	78.2	0	78.34	73.77	731,400
January 21, 2026	73.79	74.89	0	75.25	73.78	440,500
January 20, 2026	69.74	74	0	74.08	69.17	469,900
January 16, 2026	71.12	70.93	0	73.07	70.31	454,807
January 15, 2026	72.47	71.04	0	77.07	70.44	1.63M
January 14, 2026	75.48	77.08	0	78.12	74.69	733,446
January 13, 2026	79.25	75.44	0	79.25	75.15	597,024
January 12, 2026	79.69	79.02	0	79.69	77.01	476,112
January 09, 2026	79.34	78.14	0	80.53	77.83	247,700
January 08, 2026	79.86	79.29	0	81.9	78	263,340
January 07, 2026	77.89	80.94	0	81.18	77.11	436,307
January 06, 2026	77.58	77.36	0	78.39	76.19	604,714
January 05, 2026	78.22	78.63	0	79.02	76.8	414,067
January 02, 2026	78.57	79.09	0	80	76.91	329,334
December 31, 2025	77.08	79.41	0	80.32	76.8	406,300
December 30, 2025	77.84	76.89	0	78.81	76.24	604,000
December 29, 2025	80.79	78.29	0	80.79	77.87	386,834
December 26, 2025	79.85	80.33	0	80.64	79.76	218,100
December 24, 2025	80	80.43	0	80.73	79.31	168,400
December 23, 2025	79.26	79.82	0	81.24	79.22	330,000
December 22, 2025	80.51	79.54	0	81.49	77.25	794,937