Disc Medicine, Inc. - Common Stock (IRON)

80.32
+0.12 (0.15%)
NASDAQ· Last Trade: Aug 19th, 7:05 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
6/18/202671.6271.8569.2970.791,562,33770.79
6/17/202670.1271.8169.1470.21692,51470.21
6/16/202670.1370.9268.1069.83339,44369.83
6/15/202669.0671.4968.1870.09464,05170.09
6/12/202668.1270.1867.6467.99184,47167.99
6/11/202667.1969.1567.0268.08219,64568.08
6/10/202667.8170.7567.2267.25271,61767.25
6/09/202667.0769.0265.2068.34590,17868.34
6/08/202667.5267.5964.6765.80711,52965.80
6/05/202670.5171.8166.7467.00454,51967.00
6/04/202670.5272.8370.5271.11469,17671.11
6/03/202668.0170.5067.0170.35335,62370.35
6/02/202671.1071.1067.7368.00415,53768.00
6/01/202668.4772.3867.0071.97636,52871.97
5/29/202671.3471.8568.7969.57360,88869.57
5/28/202669.6571.1969.2470.80420,78870.80
5/27/202668.5270.0068.5269.76333,38769.76
5/26/202667.1768.4166.2468.12230,64268.12
5/22/202667.1869.3166.6566.82342,49666.82
5/21/202666.5467.4465.4967.13341,48267.13
5/20/202664.8967.7464.0167.03453,95867.03