Disc Medicine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	46.18	47.88	45.29	46.61	46.61	5.36%	465,322
May 9, 2025	44.35	45.57	43.32	44.24	44.24	-0.11%	345,669
May 8, 2025	43.33	47.21	43.01	44.29	44.29	1.70%	514,661
May 7, 2025	42.74	43.64	41.21	43.55	43.55	2.29%	601,399
May 6, 2025	48.07	48.70	40.36	42.58	42.58	-12.40%	800,676
May 5, 2025	47.00	50.40	47.00	48.60	48.60	-1.84%	291,195
May 2, 2025	50.66	50.66	49.20	49.51	49.51	-0.34%	202,082
May 1, 2025	49.12	50.04	47.31	49.68	49.68	0.53%	372,797
Apr 30, 2025	46.98	49.77	45.86	49.42	49.42	4.81%	437,945
Apr 29, 2025	46.02	47.38	45.06	47.15	47.15	2.14%	278,688
Apr 28, 2025	45.82	47.16	45.44	46.16	46.16	1.63%	302,472
Apr 25, 2025	45.70	46.28	44.99	45.42	45.42	-1.62%	273,679
Apr 24, 2025	45.13	46.43	45.13	46.17	46.17	2.26%	211,793
Apr 23, 2025	45.54	47.58	45.09	45.15	45.15	2.59%	414,118
Apr 22, 2025	43.50	45.39	42.93	44.01	44.01	4.64%	455,734
Apr 21, 2025	41.67	43.76	41.50	42.06	42.06	-0.25%	305,418
Apr 17, 2025	40.84	42.46	40.69	42.17	42.17	2.84%	347,426
Apr 16, 2025	41.06	41.13	39.20	41.00	41.00	-0.75%	546,663
Apr 15, 2025	40.03	41.41	39.54	41.31	41.31	2.58%	424,425
Apr 14, 2025	39.63	41.21	38.80	40.27	40.27	3.98%	390,792
Apr 11, 2025	35.23	39.26	35.04	38.73	38.73	9.93%	549,559
Apr 10, 2025	39.10	40.40	33.67	35.23	35.23	-8.97%	525,708
Apr 9, 2025	33.46	44.12	30.82	38.70	38.70	12.89%	1,450,889
Apr 8, 2025	40.61	41.00	34.08	34.28	34.28	-12.55%	1,187,961
Apr 7, 2025	39.79	40.76	36.98	39.20	39.20	-4.90%	1,187,532
Apr 4, 2025	44.40	44.99	40.53	41.22	41.22	-9.94%	773,882
Apr 3, 2025	46.96	48.81	45.00	45.77	45.77	-5.69%	369,181
Apr 2, 2025	46.54	50.14	46.54	48.53	48.53	2.93%	543,162
Apr 1, 2025	49.50	49.61	47.02	47.15	47.15	-5.02%	696,037
Mar 31, 2025	51.60	51.78	48.05	49.64	49.64	-5.19%	754,827
Mar 28, 2025	52.49	52.77	51.86	52.36	52.36	-0.21%	427,241
Mar 27, 2025	52.88	53.61	52.30	52.47	52.47	-0.04%	192,523
Mar 26, 2025	52.68	52.77	51.63	52.49	52.49	-0.57%	205,112
Mar 25, 2025	53.51	53.60	51.57	52.79	52.79	-1.69%	182,245
Mar 24, 2025	52.34	54.59	51.62	53.70	53.70	2.79%	331,397
Mar 21, 2025	52.87	54.01	52.06	52.24	52.24	-1.86%	1,082,708
Mar 20, 2025	53.42	54.01	52.65	53.23	53.23	-0.95%	215,065
Mar 19, 2025	52.83	54.14	52.07	53.74	53.74	1.72%	366,596
Mar 18, 2025	51.47	53.02	50.81	52.83	52.83	3.04%	325,271
Mar 17, 2025	51.42	51.99	50.58	51.27	51.27	0.49%	352,738
Mar 14, 2025	52.77	53.64	50.74	51.02	51.02	-2.65%	283,282
Mar 13, 2025	53.96	54.84	52.36	52.41	52.41	-2.82%	263,058
Mar 12, 2025	53.56	56.29	52.97	53.93	53.93	0.07%	539,617
Mar 11, 2025	53.37	54.95	52.35	53.89	53.89	0.97%	483,591
Mar 10, 2025	55.30	56.00	52.70	53.37	53.37	-4.13%	662,553
Mar 7, 2025	55.67	57.04	54.76	55.67	55.67	0.31%	281,130
Mar 6, 2025	56.23	57.09	55.46	55.50	55.50	-2.49%	207,818
Mar 5, 2025	55.46	57.19	54.70	56.92	56.92	2.86%	242,191
Mar 4, 2025	53.73	56.30	53.51	55.34	55.34	1.86%	279,252
Mar 3, 2025	56.18	56.70	53.94	54.33	54.33	-3.29%	187,310