Disc Medicine, Inc. - Common Stock (IRON)

69.53
+0.35 (0.51%)
NASDAQ · Last Trade: Sep 19th, 5:54 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Disc Medicine, Inc. - Common Stock (IRON)

DateOpenHighLowCloseVolumeAdjusted Close
9/18/202669.1369.6067.7069.531,064,92669.53
9/17/202669.8472.0768.4769.18621,18869.18
9/16/202667.8870.0067.4968.57433,81668.57
9/15/202668.8669.4466.7267.30603,89467.30
9/14/202670.0670.8367.5268.92694,97668.92
9/11/202674.6675.0069.2870.06628,95070.06
9/10/202675.8976.5973.1674.14480,86874.14
9/09/202676.5577.2775.2476.51719,51176.51
9/08/202676.7179.1374.5076.84463,33076.84
9/04/202678.1480.0178.1479.23204,85879.23
9/03/202680.3480.8978.2879.37503,58879.37
9/02/202679.4481.0177.6880.05522,54780.05
9/01/202678.5679.9575.8878.67549,43478.67
8/31/202679.1980.5377.5078.65882,04278.65
8/28/202681.7982.7079.7780.03665,57580.03
8/27/202682.2583.1981.1082.55324,13182.55
8/26/202682.2883.6381.5482.67586,89082.67
8/25/202681.9983.5981.7782.41320,94482.41
8/24/202679.8882.7479.3380.94277,23580.94
8/21/202679.5080.0077.9979.81370,35479.81
8/20/202679.4580.1478.4978.84333,63278.84
8/19/202681.9181.9979.5980.32457,23180.32
8/18/202679.6781.4178.6580.20337,17180.20
8/17/202678.5380.0974.4680.05384,20580.05
8/14/202679.5380.6577.9978.84262,58578.84
8/13/202681.3281.3279.4180.01340,96380.01
8/12/202681.4183.1279.9680.59263,41680.59
8/11/202679.0481.4278.2281.21254,55081.21
8/10/202677.4478.7875.7978.28307,11378.28
8/07/202678.3678.7976.7877.44307,55177.44
8/06/202679.6680.9976.5777.44323,96777.44
8/05/202678.3979.6076.6978.91272,31378.91
8/04/202676.5878.6976.3477.80380,02777.80
8/03/202676.7977.3475.1576.31294,00676.31
7/31/202678.4279.3175.0177.00364,28777.00
7/30/202674.1779.3673.5379.21374,87079.21
7/29/202674.4675.3672.8673.67358,38773.67
7/28/202674.5076.4071.6274.65448,19774.65
7/27/202674.4276.3174.2174.61355,42974.61
7/24/202676.5076.5173.5674.12403,43774.12
7/23/202672.8076.1272.1475.86273,75575.86
7/22/202674.6175.3272.9274.32268,04074.32
7/21/202673.9375.7173.8975.58392,84275.58
7/20/202676.1577.4874.1974.38310,57174.38
7/17/202672.6476.4272.2176.15243,19076.15
7/16/202675.5176.2273.0473.47513,83973.47
7/15/202674.6376.1573.8976.02262,39076.02
7/14/202676.2177.2974.3175.01362,83075.01
7/13/202676.0577.9872.3775.98496,31875.98
7/10/202678.6879.8074.9976.59324,98476.59
7/09/202679.6181.5778.7878.94305,55778.94
7/08/202678.7980.2277.0080.06538,75180.06
7/07/202678.1082.5077.3179.761,243,61979.76
7/06/202676.7377.3673.9377.01988,77477.01
7/02/202674.9576.6773.9076.261,171,14576.26
7/01/202672.9175.4172.5074.951,334,38174.95
6/30/202674.9575.9573.0373.14729,50873.14
6/29/202675.0075.7371.4174.501,454,62174.50
6/26/202670.2175.0069.4474.781,904,00174.78
6/25/202670.3971.7869.4870.16935,79770.16
6/24/202670.8272.4470.2570.371,220,49870.37
6/23/202670.2772.4970.2070.45537,24970.45
6/22/202671.6272.8370.6970.80707,84970.80