UK markets open in 5 hours 59 minutes

Disc Medicine, Inc. (IRON)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
30.36-0.41 (-1.33%)
At close: 04:00PM EDT
29.77 -0.59 (-1.94%)
After hours: 04:52PM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202430.8531.2529.4830.3630.36196,800
09 May 202428.7331.3628.2530.7730.77344,700
08 May 202429.8829.8828.4229.3429.34275,700
07 May 202430.4130.4329.4230.0430.04311,400
06 May 202429.9230.5129.2930.1730.17217,800
03 May 202429.4630.3829.3929.7929.79271,400
02 May 202428.7829.7728.4029.0029.00276,200
01 May 202427.7929.7127.7928.5328.53437,300
30 Apr 202428.1729.3027.8027.8427.84531,800
29 Apr 202427.7428.6727.3928.2928.29227,300
26 Apr 202426.5527.9025.6427.5527.55368,900
25 Apr 202426.5727.0425.8626.5226.52314,500
24 Apr 202427.3827.9426.5727.3027.30366,500
23 Apr 202427.0928.5326.9827.0027.00554,100
22 Apr 202429.0029.0026.9426.9826.98379,100
19 Apr 202429.9830.0628.0828.6928.69565,200
18 Apr 202430.2930.3829.8530.0230.02315,900
17 Apr 202430.1530.4729.3130.2830.28334,300
16 Apr 202430.0631.4729.8629.9329.93286,100
15 Apr 202431.9832.5530.3930.5230.52387,300
12 Apr 202431.9932.4931.5331.8331.83408,300
11 Apr 202431.8732.4630.9632.0432.04426,000
10 Apr 202431.0731.9730.4031.5231.52479,400
09 Apr 202431.8432.8831.1432.0832.08466,700
08 Apr 202430.8131.9229.9031.7831.78504,600
05 Apr 202429.9931.1528.7530.1030.10583,800
04 Apr 202430.5031.8629.3429.5029.50901,800
03 Apr 202431.1332.4129.8730.5030.501,031,500
02 Apr 202433.0033.0029.3532.0332.031,529,800
01 Apr 202426.5035.4025.6034.2134.216,219,200
28 Mar 202460.5262.6959.2062.2662.26264,000
27 Mar 202460.6262.0758.9760.5160.51244,400
26 Mar 202459.7360.6159.0060.3060.30249,000
25 Mar 202460.4360.9658.9159.5059.50251,700
22 Mar 202460.7660.8957.1460.6160.61388,700
21 Mar 202466.4068.8659.5361.4161.41601,100
20 Mar 202467.7567.8063.8266.4066.40261,600
19 Mar 202465.7667.7665.1867.6467.64194,700
18 Mar 202461.2966.4360.7466.0466.04356,900
15 Mar 202462.7464.8261.4261.7861.781,089,700
14 Mar 202465.0965.5961.6563.0363.03206,400
13 Mar 202463.4866.3263.4865.4665.46233,700
12 Mar 202464.7565.9963.1063.6363.63695,500
11 Mar 202465.4465.6960.9864.4264.42485,300
08 Mar 202463.7466.7862.7665.2965.29281,400
07 Mar 202466.6166.6162.3562.6662.66625,100
06 Mar 202469.5970.5464.9766.0866.08309,600
05 Mar 202473.0073.6668.0069.0469.04358,800
04 Mar 202476.4377.6073.6273.8073.80259,600
01 Mar 202468.5575.5268.5575.3275.32379,100
29 Feb 202466.5669.3866.5468.6768.67409,600
28 Feb 202466.0968.2363.0865.1465.14231,500
27 Feb 202464.6767.1163.5366.2566.25472,100
26 Feb 202464.3066.8363.9264.6664.66267,300
23 Feb 202464.9865.9364.3765.0065.00233,500
22 Feb 202465.3267.7364.5164.9864.98339,400
21 Feb 202465.9266.3462.0764.8664.86286,200
20 Feb 202466.3067.8064.8466.4266.42138,400
16 Feb 202465.1867.5464.8965.9265.92171,900
15 Feb 202468.1568.2965.7865.9465.94171,000
14 Feb 202467.4968.8166.4867.6667.66138,000
13 Feb 202467.5067.8965.6466.4466.44185,100
12 Feb 202468.5969.4567.8069.0369.03198,000
09 Feb 202467.2868.4166.6868.2968.29115,500
08 Feb 202465.7067.0965.4766.7366.73101,100
07 Feb 202466.4866.8764.6765.2565.25121,800
06 Feb 202470.1370.2165.2466.4266.42339,100
05 Feb 202466.6070.2766.4570.0870.08149,600
02 Feb 202467.2967.6665.1967.5067.50100,800
01 Feb 202466.1967.9964.7467.6867.68194,300
31 Jan 202464.4967.1064.4865.7565.75188,200
30 Jan 202465.4965.8462.9964.6864.68130,300
29 Jan 202464.7465.6063.0765.2165.21178,600
26 Jan 202463.3764.7161.9964.4264.42165,000
25 Jan 202462.3364.0661.8863.3063.30173,000
24 Jan 202466.4566.7961.9561.9661.96174,000
23 Jan 202468.5069.0065.0065.9765.97816,000
22 Jan 202465.8468.3264.7668.1968.19271,200
19 Jan 202462.8164.7861.3764.7164.71154,500
18 Jan 202465.4166.0960.8062.0762.07153,800
17 Jan 202462.0066.1461.3965.0065.00493,900
16 Jan 202462.0563.5460.5662.4762.47173,100
12 Jan 202462.4464.7961.5562.7162.71135,800
11 Jan 202463.0463.0459.7462.0062.00227,800
10 Jan 202464.4566.4863.4063.9063.90374,300
09 Jan 202462.2665.2461.9464.4264.42256,100
08 Jan 202457.6162.1956.8661.9861.98363,600
05 Jan 202460.6460.8657.8557.9257.92263,500
04 Jan 202459.9861.5358.9060.9960.99184,400
03 Jan 202459.9361.3859.2059.5059.50315,700
02 Jan 202457.2360.4955.7559.7359.73387,400
29 Dec 202357.0358.8856.3157.7657.76434,000
28 Dec 202357.9358.3356.1756.9856.98262,300
27 Dec 202361.1762.0157.2957.9357.93329,700
26 Dec 202358.7662.0258.7661.0061.00309,900
22 Dec 202358.6560.0057.7358.1058.10150,100
21 Dec 202357.5959.1057.5958.2858.28189,800
20 Dec 202358.7160.4256.7357.0057.00294,300
19 Dec 202356.9959.4056.9958.7058.70307,000
18 Dec 202358.4859.6258.2958.5358.53218,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...