Disc Medicine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	59.87	61.63	59.40	61.10	61.10	3.51%	611,170
Aug 12, 2025	58.74	60.37	58.06	59.03	59.03	0.75%	369,887
Aug 11, 2025	57.56	58.66	56.98	58.59	58.59	0.97%	346,049
Aug 8, 2025	56.54	58.24	56.54	58.03	58.03	1.68%	274,650
Aug 7, 2025	57.61	59.00	56.44	57.07	57.07	-3.27%	346,532
Aug 6, 2025	60.32	60.35	57.77	59.00	59.00	-3.01%	407,269
Aug 5, 2025	59.67	60.95	59.11	60.83	60.83	1.74%	385,747
Aug 4, 2025	58.93	59.98	58.29	59.79	59.79	1.39%	306,418
Aug 1, 2025	59.00	60.01	58.01	58.97	58.97	-1.32%	373,398
Jul 31, 2025	59.27	60.80	58.86	59.76	59.76	0.69%	336,128
Jul 30, 2025	60.46	61.59	59.11	59.35	59.35	-0.75%	377,185
Jul 29, 2025	60.01	60.08	58.63	59.80	59.80	0.54%	196,572
Jul 28, 2025	60.51	60.95	59.40	59.48	59.48	-1.86%	298,411
Jul 25, 2025	60.41	60.83	59.47	60.61	60.61	0.05%	224,396
Jul 24, 2025	60.71	61.73	59.52	60.58	60.58	-0.59%	418,401
Jul 23, 2025	60.95	61.28	59.80	60.94	60.94	0.33%	380,446
Jul 22, 2025	59.13	60.83	58.56	60.74	60.74	2.29%	300,273
Jul 21, 2025	59.11	59.85	57.42	59.38	59.38	2.79%	554,664
Jul 18, 2025	58.64	62.00	57.43	57.77	57.77	-0.03%	672,319
Jul 17, 2025	57.42	59.75	57.38	57.79	57.79	0.78%	613,868
Jul 16, 2025	56.62	57.62	55.99	57.34	57.34	1.90%	422,820
Jul 15, 2025	57.99	58.31	55.77	56.27	56.27	-2.55%	205,018
Jul 14, 2025	56.59	58.61	56.59	57.74	57.74	1.46%	235,086
Jul 11, 2025	57.10	57.73	56.22	56.91	56.91	-1.88%	275,330
Jul 10, 2025	55.78	58.03	54.73	58.00	58.00	3.83%	346,531
Jul 9, 2025	53.38	56.41	53.38	55.86	55.86	5.46%	406,536
Jul 8, 2025	53.57	54.56	52.81	52.97	52.97	-0.77%	163,376
Jul 7, 2025	54.60	54.60	52.70	53.38	53.38	-2.50%	195,341
Jul 3, 2025	53.97	55.26	53.17	54.75	54.75	2.97%	218,300
Jul 2, 2025	51.30	53.66	51.03	53.17	53.17	3.99%	503,663
Jul 1, 2025	53.26	53.65	51.01	51.13	51.13	-3.46%	285,856
Jun 30, 2025	54.40	55.45	52.52	52.96	52.96	-2.83%	313,031
Jun 27, 2025	54.32	55.52	53.38	54.50	54.50	0.68%	1,057,349
Jun 26, 2025	53.98	54.36	52.80	54.13	54.13	0.40%	220,107
Jun 25, 2025	54.70	54.75	52.10	53.92	53.92	-1.97%	326,647
Jun 24, 2025	51.95	55.02	50.84	55.00	55.00	6.42%	561,392
Jun 23, 2025	51.61	51.81	49.73	51.68	51.68	0.14%	288,372
Jun 20, 2025	50.27	51.84	49.85	51.61	51.61	3.03%	413,983
Jun 18, 2025	49.83	51.15	48.87	50.09	50.09	0.08%	321,187
Jun 17, 2025	51.11	51.79	50.03	50.05	50.05	-3.79%	407,716
Jun 16, 2025	53.85	53.85	51.37	52.02	52.02	-3.15%	415,134
Jun 13, 2025	51.79	54.13	51.52	53.71	53.71	1.90%	705,221
Jun 12, 2025	50.59	53.30	49.80	52.71	52.71	3.64%	396,554
Jun 11, 2025	53.52	53.52	50.85	50.86	50.86	-4.16%	397,276
Jun 10, 2025	51.40	54.28	51.36	53.07	53.07	3.21%	359,190
Jun 9, 2025	50.75	51.53	49.27	51.42	51.42	2.80%	639,815
Jun 6, 2025	48.96	50.15	48.50	50.02	50.02	4.19%	223,217
Jun 5, 2025	47.56	49.02	46.54	48.01	48.01	1.46%	412,670
Jun 4, 2025	47.36	48.57	47.17	47.32	47.32	-0.17%	284,914
Jun 3, 2025	47.78	48.94	46.96	47.40	47.40	-0.69%	462,791