Skip to main content

Disc Medicine, Inc. - Common Stock (NQ: IRON )

62.26 +1.75 (+2.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 60.52 62.69 62.13 62.26 263,991 +1.75(+2.89%)
Mar 27, 2024 60.62 62.07 58.97 60.51 244,381 +0.21(+0.35%)
Mar 26, 2024 59.73 60.61 59.00 60.30 248,993 +0.80(+1.34%)
Mar 25, 2024 60.43 60.96 58.91 59.50 251,720 -1.11(-1.83%)
Mar 22, 2024 60.76 60.89 57.14 60.61 388,741 -0.80(-1.30%)
Mar 21, 2024 66.40 68.86 59.53 61.41 601,162 -4.99(-7.52%)
Mar 20, 2024 67.75 67.80 63.82 66.40 261,566 -1.24(-1.83%)
Mar 19, 2024 65.76 67.76 65.18 67.64 194,684 +1.60(+2.42%)
Mar 18, 2024 61.29 66.43 60.73 66.04 356,907 +4.26(+6.90%)
Mar 15, 2024 62.74 64.81 61.42 61.78 1,089,688 -1.25(-1.98%)
Mar 14, 2024 65.09 65.59 61.65 63.03 206,363 -2.43(-3.71%)
Mar 13, 2024 63.48 66.32 63.48 65.46 233,715 +1.83(+2.88%)
Mar 12, 2024 64.75 65.99 63.10 63.63 695,510 -0.79(-1.23%)
Mar 11, 2024 65.44 65.69 60.98 64.42 485,277 -0.87(-1.33%)
Mar 08, 2024 63.74 66.78 62.76 65.29 281,430 +2.63(+4.20%)
Mar 07, 2024 66.61 66.61 62.35 62.66 625,127 -3.42(-5.18%)
Mar 06, 2024 69.59 70.54 64.97 66.08 309,727 -2.96(-4.29%)
Mar 05, 2024 73.00 73.66 68.00 69.04 358,842 -4.76(-6.45%)
Mar 04, 2024 76.43 77.60 73.62 73.80 259,629 -1.52(-2.02%)
Mar 01, 2024 68.55 75.52 68.55 75.32 379,169 +6.65(+9.68%)
Feb 29, 2024 66.56 69.38 66.54 68.67 409,609 +3.53(+5.42%)
Feb 28, 2024 66.09 68.23 63.08 65.14 231,528 -1.11(-1.68%)
Feb 27, 2024 64.67 67.11 63.53 66.25 472,144 +1.59(+2.46%)
Feb 26, 2024 64.30 66.83 63.91 64.66 267,301 -0.34(-0.52%)
Feb 23, 2024 64.98 65.92 64.37 65.00 233,471 +0.02(+0.03%)
Feb 22, 2024 65.32 67.73 64.51 64.98 339,390 +0.12(+0.19%)
Feb 21, 2024 65.92 66.34 62.07 64.86 286,209 -1.56(-2.35%)
Feb 20, 2024 66.30 67.80 64.84 66.42 138,434 +0.50(+0.76%)
Feb 16, 2024 65.18 67.54 64.89 65.92 171,933 -0.02(-0.04%)
Feb 15, 2024 68.15 68.29 65.78 65.94 171,004 -1.72(-2.53%)
Feb 14, 2024 67.49 68.81 66.48 67.66 137,969 +1.22(+1.84%)
Feb 13, 2024 67.50 67.89 65.64 66.44 185,132 -2.59(-3.75%)
Feb 12, 2024 68.59 69.45 67.80 69.03 198,028 +0.74(+1.08%)
Feb 09, 2024 67.28 68.41 66.68 68.29 115,476 +1.56(+2.34%)
Feb 08, 2024 65.70 67.09 65.47 66.73 101,145 +1.48(+2.27%)
Feb 07, 2024 66.48 66.87 64.67 65.25 121,827 -1.17(-1.76%)
Feb 06, 2024 70.13 70.21 65.24 66.42 339,108 -3.66(-5.22%)
Feb 05, 2024 66.60 70.27 66.45 70.08 149,636 +2.58(+3.82%)
Feb 02, 2024 67.29 67.66 65.19 67.50 100,767 -0.18(-0.27%)
Feb 01, 2024 66.19 67.99 64.74 67.68 194,297 +1.93(+2.94%)
Jan 31, 2024 64.49 67.10 64.48 65.75 188,171 +1.07(+1.65%)
Jan 30, 2024 65.49 65.84 62.98 64.68 130,297 -0.53(-0.81%)
Jan 29, 2024 64.74 65.59 63.07 65.21 178,593 +0.79(+1.23%)
Jan 26, 2024 63.37 64.71 61.99 64.42 164,995 +1.12(+1.77%)
Jan 25, 2024 62.33 64.06 61.88 63.30 173,037 +1.34(+2.16%)
Jan 24, 2024 66.45 66.79 61.95 61.96 174,018 -4.01(-6.08%)
Jan 23, 2024 68.50 69.00 65.00 65.97 970,642 -2.22(-3.26%)
Jan 22, 2024 65.84 68.32 64.76 68.19 271,183 +3.48(+5.39%)
Jan 19, 2024 62.81 64.78 61.37 64.70 154,544 +2.63(+4.25%)
Jan 18, 2024 65.41 66.09 60.80 62.07 153,849 -2.93(-4.51%)
Jan 17, 2024 62.00 66.14 61.39 65.00 493,892 +2.53(+4.05%)
Jan 16, 2024 62.05 63.54 60.56 62.47 173,068 -0.24(-0.38%)
Jan 12, 2024 62.44 64.79 61.55 62.71 135,827 +0.71(+1.15%)
Jan 11, 2024 63.04 63.04 59.74 62.00 227,755 -1.90(-2.97%)
Jan 10, 2024 64.45 66.48 63.40 63.90 374,288 -0.52(-0.81%)
Jan 09, 2024 62.26 65.24 61.94 64.42 256,098 +2.44(+3.94%)
Jan 08, 2024 57.61 62.19 56.86 61.98 363,647 +4.06(+7.01%)
Jan 05, 2024 60.64 60.86 57.85 57.92 263,550 -3.07(-5.03%)
Jan 04, 2024 59.98 61.53 58.90 60.99 184,354 +1.49(+2.50%)
Jan 03, 2024 59.93 61.38 59.20 59.50 315,715 -0.23(-0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.