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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 10, 2025	85.05	83.58	83.58	86.11	82.24	334,520
November 07, 2025	87	83.85	83.85	87	83.12	272,440
November 06, 2025	87.85	87	87	90.39	86.2	642,559
November 05, 2025	85.78	88.31	88.31	88.54	85.14	316,405
November 04, 2025	83.01	86.06	86.06	87.13	83.01	380,300
November 03, 2025	86.94	84.69	84.69	87.5	83.4	524,532
October 31, 2025	85.88	86.22	86.22	87	84.52	252,817
October 30, 2025	85.87	85.75	85.75	86.94	84.78	283,803
October 29, 2025	87.51	85	85	87.51	83.95	340,800
October 28, 2025	89.79	87.61	87.61	89.79	87	235,208
October 27, 2025	86.42	89.65	89.65	89.76	86.42	464,042
October 24, 2025	85.39	85.63	85.63	85.75	84.08	322,511
October 23, 2025	87.17	83.69	83.69	87.45	83.56	298,022
October 22, 2025	86.42	87.22	87.22	89	85.64	983,446
October 21, 2025	85.64	86.17	86.17	88.1	85.02	1.73M
October 20, 2025	90.19	87.17	87.17	90.91	85.71	1.34M
October 17, 2025	85.5	89.94	89.94	95.95	83.88	2.26M
October 16, 2025	77.95	74.36	74.36	77.95	73.88	274,344
October 15, 2025	73.3	76.98	76.98	78.17	72.31	422,288
October 14, 2025	71.49	73	73	73.53	70.97	344,700
October 13, 2025	70.21	71.96	71.96	72.31	69.51	428,231
October 10, 2025	70.51	69.9	69.9	70.89	68.82	310,503
October 09, 2025	70.28	70.75	70.75	71.13	69.79	509,349
October 08, 2025	68.08	70.28	70.28	72.68	67.22	668,400
October 07, 2025	68.98	67.89	67.89	69.51	67.31	318,010
October 06, 2025	68.23	69.28	69.23	69.87	67.44	360,328
October 03, 2025	65.98	67.78	67.78	67.92	65.43	272,220
October 02, 2025	67.28	65.86	65.86	67.28	65.26	367,300
October 01, 2025	66.08	67.04	67.04	68.79	65.88	475,637
September 30, 2025	65.07	66.08	66.08	66.58	64.89	375,991
September 29, 2025	65.88	65.06	65.06	68.43	64.4	398,600
September 26, 2025	62.67	65.55	65.55	65.94	61.97	352,247
September 25, 2025	62.09	62.5	62.5	62.88	60.49	227,824
September 24, 2025	62.65	62.39	62.39	63.53	61.04	172,200
September 23, 2025	61.24	62.16	62.16	63.29	61.24	327,715
September 22, 2025	61.22	61.5	61.5	62.51	59.74	235,643
September 19, 2025	62.95	60.79	60.79	62.98	60.25	878,200
September 18, 2025	61.38	62.63	62.63	62.64	60.58	516,900
September 17, 2025	60.93	61.03	61.03	63.54	59.65	418,300
September 16, 2025	59.98	60.34	60.34	61.51	59.71	290,104
September 15, 2025	59.91	59.9	59.9	60.12	58.36	318,640
September 12, 2025	60.29	59.82	59.82	61.04	59.37	178,600
September 11, 2025	59.94	60.29	60.29	61.27	59.94	150,749

Disc Medicine, Inc. (IRON) NASDAQ