Disc Medicine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	62.67	65.94	61.97	65.55	65.55	4.88%	352,247
Sep 25, 2025	62.09	62.88	60.49	62.50	62.50	0.18%	227,824
Sep 24, 2025	62.65	63.53	61.04	62.39	62.39	0.37%	172,194
Sep 23, 2025	61.24	63.29	61.24	62.16	62.16	1.08%	327,715
Sep 22, 2025	61.22	62.51	59.74	61.50	61.50	1.16%	235,643
Sep 19, 2025	62.95	62.98	60.25	60.79	60.79	-2.94%	878,158
Sep 18, 2025	61.38	62.64	60.58	62.63	62.63	2.61%	516,904
Sep 17, 2025	60.93	63.54	59.65	61.04	61.04	1.15%	418,250
Sep 16, 2025	59.98	61.51	59.66	60.34	60.34	0.73%	294,953
Sep 15, 2025	59.91	60.12	58.36	59.90	59.90	0.13%	318,640
Sep 12, 2025	60.29	61.04	59.37	59.82	59.82	-0.78%	178,558
Sep 11, 2025	59.94	61.27	59.94	60.29	60.29	0.58%	150,749
Sep 10, 2025	60.34	61.00	58.59	59.94	59.94	-0.66%	318,138
Sep 9, 2025	62.32	65.25	60.09	60.34	60.34	-2.54%	571,992
Sep 8, 2025	61.01	63.20	60.23	61.91	61.91	1.89%	767,019
Sep 5, 2025	60.31	61.93	60.09	60.76	60.76	0.95%	196,285
Sep 4, 2025	61.59	61.88	59.74	60.19	60.19	-2.27%	241,676
Sep 3, 2025	60.98	63.51	60.19	61.59	61.59	0.31%	325,465
Sep 2, 2025	59.52	61.68	58.87	61.40	61.40	2.94%	356,331
Aug 29, 2025	59.85	60.68	59.14	59.65	59.65	-0.03%	214,790
Aug 28, 2025	59.88	60.56	59.50	59.66	59.66	-0.48%	194,516
Aug 27, 2025	59.66	60.49	59.66	59.95	59.95	0.28%	165,212
Aug 26, 2025	59.27	60.28	58.78	59.79	59.79	0.63%	227,981
Aug 25, 2025	60.38	60.48	59.19	59.41	59.41	-1.56%	161,559
Aug 22, 2025	60.01	61.05	59.75	60.35	60.35	1.00%	349,244
Aug 21, 2025	58.49	60.27	57.99	59.75	59.75	1.75%	216,520
Aug 20, 2025	57.81	59.02	57.54	58.72	58.72	0.93%	255,002
Aug 19, 2025	58.67	59.05	57.74	58.18	58.18	-1.12%	254,960
Aug 18, 2025	60.00	64.83	58.75	58.84	58.84	-1.70%	322,240
Aug 15, 2025	60.80	60.91	59.32	59.86	59.86	-1.42%	301,161
Aug 14, 2025	60.29	61.17	60.19	60.72	60.72	-0.62%	443,793
Aug 13, 2025	59.87	61.63	59.40	61.10	61.10	3.51%	613,859
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