Disc Medicine, Inc. - Common Stock (IRON)

81.16
+2.54 (3.23%)
NASDAQ · Last Trade: Nov 3rd, 8:06 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/03/202679.4181.7279.0881.161,543,63481.16
11/02/202680.9981.6978.0478.62525,36178.62
10/30/202682.7983.0378.6180.84684,97580.84
10/29/202683.5185.0082.2282.84688,35482.84
10/28/202678.8883.6478.8883.201,100,51283.20
10/27/202677.2380.5076.5079.901,469,72279.90
10/26/202674.8078.0374.8077.661,610,25477.66
10/23/202674.2975.5674.0074.511,963,10174.51
10/22/202675.2578.0074.7775.031,588,20075.03
10/21/202677.8081.5075.8976.004,639,33676.00
10/20/202679.2180.0074.5279.482,206,59579.48
10/19/202672.7080.2269.9878.938,487,37578.93
10/16/202656.5657.2355.0056.84569,54256.84
10/15/202656.6658.0955.9556.65699,76056.65
10/14/202656.2158.8455.4855.74430,71555.74
10/13/202660.1660.4856.4756.60602,83456.60
10/12/202662.2062.7660.3560.48657,21660.48
10/09/202660.6763.5060.0362.06691,13562.06
10/08/202660.7161.5858.2260.77846,82060.77
10/07/202661.2062.9760.0261.18562,82461.18
10/06/202663.7064.6661.3161.651,422,37561.65
10/05/202665.1365.5663.0163.33456,31963.33
10/02/202664.5666.5563.8164.51684,73164.51
10/01/202665.2765.9463.5063.61771,83763.61
9/30/202666.0866.0864.2465.46671,48665.46
9/29/202664.9366.2964.0565.87784,08165.87
9/28/202664.8366.2563.9664.92480,54964.92
9/25/202666.8966.8964.5965.24427,23165.24
9/24/202666.0966.5864.3166.44455,56666.44
9/23/202668.5468.9465.3166.09541,82966.09
9/22/202669.6569.7967.6868.48450,83468.48
9/21/202669.8469.8467.1668.49406,54768.49
9/18/202669.1369.6067.7069.531,077,12969.53
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