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

64.96 +1.45 (+2.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 63.34 65.80 62.61 64.96 282,399 +1.45(+2.29%)
Nov 21, 2024 63.00 64.20 61.36 63.51 362,394 +0.96(+1.53%)
Nov 20, 2024 59.10 62.69 59.10 62.55 263,333 +3.00(+5.04%)
Nov 19, 2024 56.85 59.64 56.28 59.55 284,893 +2.20(+3.84%)
Nov 18, 2024 60.00 60.00 56.50 57.35 337,658 -2.11(-3.55%)
Nov 15, 2024 60.73 61.15 58.94 59.46 271,441 -1.21(-1.99%)
Nov 14, 2024 62.30 63.83 60.33 60.67 183,247 -2.39(-3.79%)
Nov 13, 2024 64.08 64.71 61.76 63.06 307,624 -0.20(-0.32%)
Nov 12, 2024 66.73 67.50 63.11 63.26 334,854 -3.31(-4.97%)
Nov 11, 2024 65.38 68.73 64.27 66.57 327,113 +1.57(+2.42%)
Nov 08, 2024 63.41 67.44 63.41 65.00 666,440 +1.67(+2.64%)
Nov 07, 2024 64.29 65.11 63.21 63.33 250,420 -1.47(-2.27%)
Nov 06, 2024 66.73 67.79 64.09 64.80 534,672 +0.02(+0.04%)
Nov 05, 2024 60.07 65.25 57.91 64.78 894,960 +6.53(+11.20%)
Nov 04, 2024 57.59 62.26 55.27 58.25 2,086,510 +11.12(+23.59%)
Nov 01, 2024 45.12 47.16 45.02 47.13 212,328 +2.31(+5.15%)
Oct 31, 2024 45.40 46.50 44.81 44.82 217,430 -0.78(-1.71%)
Oct 30, 2024 45.77 47.16 45.49 45.60 298,260 -0.30(-0.65%)
Oct 29, 2024 46.15 46.96 45.09 45.90 242,079 -0.29(-0.63%)
Oct 28, 2024 46.36 48.41 45.81 46.19 299,052 +0.18(+0.39%)
Oct 25, 2024 45.68 48.29 45.68 46.01 409,713 +0.01(+0.02%)
Oct 24, 2024 46.85 47.97 45.82 46.00 299,491 -0.99(-2.11%)
Oct 23, 2024 52.25 52.73 46.77 46.99 397,237 -3.93(-7.72%)
Oct 22, 2024 50.36 51.04 50.03 50.92 159,950 +0.15(+0.30%)
Oct 21, 2024 50.32 51.26 50.01 50.77 238,943 +0.21(+0.42%)
Oct 18, 2024 50.47 51.63 49.74 50.56 352,006 +0.07(+0.14%)
Oct 17, 2024 48.02 51.00 46.76 50.49 260,080 +2.50(+5.21%)
Oct 16, 2024 48.37 48.96 47.22 47.99 563,686 +0.35(+0.73%)
Oct 15, 2024 47.77 48.46 47.34 47.64 254,091 -0.35(-0.73%)
Oct 14, 2024 47.54 48.87 47.25 47.99 323,703 +0.24(+0.50%)
Oct 11, 2024 47.39 48.74 47.39 47.75 484,918 +0.28(+0.59%)
Oct 10, 2024 46.47 47.50 45.95 47.47 145,922 +0.70(+1.50%)
Oct 09, 2024 47.98 47.98 46.57 46.77 99,006 -1.13(-2.36%)
Oct 08, 2024 47.53 48.39 46.69 47.90 251,050 +0.57(+1.20%)
Oct 07, 2024 49.84 49.96 46.72 47.33 134,039 -2.60(-5.21%)
Oct 04, 2024 50.37 51.36 49.82 49.93 177,733 -0.22(-0.44%)
Oct 03, 2024 50.48 51.23 49.90 50.15 124,093 -1.05(-2.05%)
Oct 02, 2024 52.73 52.76 50.51 51.20 351,186 -1.53(-2.90%)
Oct 01, 2024 49.04 53.10 47.80 52.73 250,270 +3.59(+7.31%)
Sep 30, 2024 49.80 51.27 48.99 49.14 168,370 -0.93(-1.86%)
Sep 27, 2024 48.35 50.23 47.76 50.07 131,790 +2.02(+4.20%)
Sep 26, 2024 48.24 49.00 47.30 48.05 122,585 +0.18(+0.38%)
Sep 25, 2024 47.25 48.12 46.87 47.87 133,942 +0.69(+1.46%)
Sep 24, 2024 47.18 47.78 46.32 47.18 130,497 +0.23(+0.49%)
Sep 23, 2024 48.09 48.09 44.69 46.95 294,367 -1.16(-2.41%)
Sep 20, 2024 48.36 48.87 47.24 48.11 1,003,798 -0.47(-0.97%)
Sep 19, 2024 48.73 49.06 47.78 48.58 208,701 +0.93(+1.95%)
Sep 18, 2024 47.35 49.55 47.23 47.65 147,939 +0.30(+0.63%)
Sep 17, 2024 47.97 48.81 47.28 47.35 104,649 -0.33(-0.69%)
Sep 16, 2024 47.41 48.86 46.61 47.68 237,795 -0.11(-0.23%)
Sep 13, 2024 48.36 49.31 47.16 47.79 258,771 -0.48(-0.99%)
Sep 12, 2024 48.62 49.30 48.00 48.27 162,257 -0.23(-0.47%)
Sep 11, 2024 49.07 49.41 48.14 48.50 90,319 -1.04(-2.10%)
Sep 10, 2024 51.75 51.82 49.36 49.54 129,029 -2.20(-4.25%)
Sep 09, 2024 50.77 52.60 50.65 51.74 148,762 +1.39(+2.76%)
Sep 06, 2024 50.21 51.01 48.72 50.35 110,854 +0.15(+0.30%)
Sep 05, 2024 49.24 51.11 48.75 50.20 100,843 +0.95(+1.93%)
Sep 04, 2024 49.50 50.26 48.69 49.25 171,407 -0.36(-0.73%)
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.