Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Disc Medicine, Inc. - Common Stock (NQ: IRON )

32.67 -0.50 (-1.49%)
Streaming Delayed Price Updated: 9:34 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 64.49 67.10 64.48 65.75 188,171 +1.07(+1.65%)
Jan 30, 2024 65.49 65.84 62.98 64.68 130,297 -0.53(-0.81%)
Jan 29, 2024 64.74 65.59 63.07 65.21 178,593 +0.79(+1.23%)
Jan 26, 2024 63.37 64.71 61.99 64.42 164,995 +1.12(+1.77%)
Jan 25, 2024 62.33 64.06 61.88 63.30 173,037 +1.34(+2.16%)
Jan 24, 2024 66.45 66.79 61.95 61.96 174,018 -4.01(-6.08%)
Jan 23, 2024 68.50 69.00 65.00 65.97 970,642 -2.22(-3.26%)
Jan 22, 2024 65.84 68.32 64.76 68.19 271,183 +3.48(+5.39%)
Jan 19, 2024 62.81 64.78 61.37 64.70 154,544 +2.63(+4.25%)
Jan 18, 2024 65.41 66.09 60.80 62.07 153,849 -2.93(-4.51%)
Jan 17, 2024 62.00 66.14 61.39 65.00 493,892 +2.53(+4.05%)
Jan 16, 2024 62.05 63.54 60.56 62.47 173,068 -0.24(-0.38%)
Jan 12, 2024 62.44 64.79 61.55 62.71 135,827 +0.71(+1.15%)
Jan 11, 2024 63.04 63.04 59.74 62.00 227,755 -1.90(-2.97%)
Jan 10, 2024 64.45 66.48 63.40 63.90 374,288 -0.52(-0.81%)
Jan 09, 2024 62.26 65.24 61.94 64.42 256,098 +2.44(+3.94%)
Jan 08, 2024 57.61 62.19 56.86 61.98 363,647 +4.06(+7.01%)
Jan 05, 2024 60.64 60.86 57.85 57.92 263,550 -3.07(-5.03%)
Jan 04, 2024 59.98 61.53 58.90 60.99 184,354 +1.49(+2.50%)
Jan 03, 2024 59.93 61.38 59.20 59.50 315,715 -0.23(-0.39%)
Jan 02, 2024 57.23 60.49 55.75 59.73 387,357 +1.97(+3.41%)
Dec 29, 2023 57.03 58.88 56.31 57.76 434,038 +0.78(+1.37%)
Dec 28, 2023 57.93 58.33 56.17 56.98 262,313 -0.95(-1.64%)
Dec 27, 2023 61.17 62.01 57.29 57.93 329,714 -3.07(-5.03%)
Dec 26, 2023 58.76 62.02 58.76 61.00 309,898 +2.90(+4.99%)
Dec 22, 2023 58.65 60.00 57.73 58.10 150,068 -0.18(-0.31%)
Dec 21, 2023 57.59 59.10 57.59 58.28 189,786 +1.28(+2.25%)
Dec 20, 2023 58.71 60.42 56.73 57.00 294,291 -1.70(-2.90%)
Dec 19, 2023 56.99 59.40 56.99 58.70 306,968 +0.17(+0.29%)
Dec 18, 2023 58.48 59.62 58.30 58.53 217,971 -0.19(-0.32%)
Dec 15, 2023 58.68 59.22 56.78 58.72 734,719 +0.47(+0.81%)
Dec 14, 2023 60.17 60.18 56.51 58.25 653,492 -0.88(-1.49%)
Dec 13, 2023 59.50 60.50 57.41 59.13 402,038 -0.70(-1.17%)
Dec 12, 2023 62.81 66.61 58.35 59.83 783,152 -1.21(-1.98%)
Dec 11, 2023 61.42 61.42 59.52 61.04 322,662 +0.03(+0.05%)
Dec 08, 2023 57.17 63.25 57.06 61.01 365,509 +3.44(+5.98%)
Dec 07, 2023 55.86 58.98 54.51 57.57 395,845 +2.23(+4.03%)
Dec 06, 2023 56.62 56.70 53.93 55.34 179,921 -1.30(-2.30%)
Dec 05, 2023 54.93 57.24 54.67 56.64 161,096 +1.04(+1.87%)
Dec 04, 2023 55.58 55.94 54.39 55.60 152,148 -0.17(-0.30%)
Dec 01, 2023 55.45 56.58 54.85 55.77 167,597 +0.59(+1.07%)
Nov 30, 2023 55.16 56.10 54.58 55.18 277,151 +0.96(+1.78%)
Nov 29, 2023 54.44 56.15 53.51 54.22 142,808 +0.02(+0.03%)
Nov 28, 2023 53.07 54.28 52.24 54.20 176,194 +0.83(+1.56%)
Nov 27, 2023 53.32 54.14 52.48 53.37 130,004 -0.41(-0.76%)
Nov 24, 2023 52.03 53.98 50.06 53.78 79,498 +1.78(+3.42%)
Nov 22, 2023 52.19 52.66 50.89 52.00 103,369 +0.25(+0.48%)
Nov 21, 2023 50.50 52.67 50.50 51.75 119,085 +0.64(+1.25%)
Nov 20, 2023 52.12 52.74 50.05 51.11 211,114 -0.83(-1.60%)
Nov 17, 2023 48.89 52.23 48.59 51.94 316,648 +3.58(+7.40%)
Nov 16, 2023 52.17 52.17 47.64 48.36 201,360 -4.05(-7.73%)
Nov 15, 2023 52.18 53.99 52.18 52.41 215,950 +0.80(+1.55%)
Nov 14, 2023 50.50 52.16 49.91 51.61 181,507 +2.02(+4.07%)
Nov 13, 2023 48.63 49.73 48.00 49.59 120,271 +1.02(+2.10%)
Nov 10, 2023 48.55 49.34 47.50 48.57 122,993 +0.16(+0.33%)
Nov 09, 2023 48.27 49.81 47.97 48.41 228,977 +0.66(+1.38%)
Nov 08, 2023 49.15 49.79 47.27 47.75 147,380 -1.40(-2.85%)
Nov 07, 2023 47.77 49.78 47.77 49.15 81,781 +1.66(+3.50%)
Nov 06, 2023 49.00 49.23 47.19 47.49 107,857 -1.19(-2.44%)
Nov 03, 2023 46.13 50.09 46.13 48.68 148,825 +2.78(+6.06%)
Nov 02, 2023 46.93 47.62 45.15 45.90 150,244 -0.09(-0.20%)
Nov 01, 2023 45.70 47.13 44.71 45.99 179,594 +0.18(+0.39%)
Oct 31, 2023 44.60 45.95 44.23 45.81 95,163 +0.60(+1.33%)
Oct 30, 2023 43.82 45.58 43.82 45.21 83,795 +1.76(+4.05%)
Oct 27, 2023 45.04 45.51 42.67 43.45 156,177 -1.57(-3.49%)
Oct 26, 2023 43.58 45.02 42.93 45.02 92,183 +1.77(+4.09%)
Oct 25, 2023 44.50 44.59 43.21 43.25 89,791 -1.51(-3.37%)
Oct 24, 2023 42.49 44.88 42.49 44.76 104,077 +2.59(+6.14%)
Oct 23, 2023 42.49 43.40 41.64 42.17 160,727 -0.89(-2.07%)
Oct 20, 2023 44.18 45.20 42.86 43.06 119,896 -0.86(-1.96%)
Oct 19, 2023 46.85 46.85 43.90 43.92 214,106 -3.02(-6.43%)
Oct 18, 2023 47.46 48.44 46.59 46.94 183,401 -0.68(-1.42%)
Oct 17, 2023 46.81 48.50 46.81 47.62 122,482 +0.66(+1.39%)
Oct 16, 2023 47.33 47.49 46.37 46.96 98,338 +0.08(+0.17%)
Oct 13, 2023 45.84 47.20 45.07 46.88 116,829 +0.98(+2.14%)
Oct 12, 2023 47.60 47.68 45.85 45.90 136,528 -1.95(-4.08%)
Oct 11, 2023 47.37 48.14 46.82 47.85 134,650 -0.24(-0.50%)
Oct 10, 2023 48.27 49.57 47.53 48.09 88,847 -0.57(-1.17%)
Oct 09, 2023 44.96 49.04 44.54 48.66 178,243 +3.09(+6.78%)
Oct 06, 2023 44.64 46.44 44.64 45.57 122,903 +0.38(+0.84%)
Oct 05, 2023 44.46 46.04 44.26 45.19 284,777 +0.64(+1.44%)
Oct 04, 2023 44.71 44.87 43.07 44.55 197,501 -0.13(-0.29%)
Oct 03, 2023 45.47 45.47 44.14 44.68 113,561 -0.97(-2.12%)
Oct 02, 2023 46.94 49.48 45.22 45.65 150,037 -1.33(-2.83%)
Sep 29, 2023 47.36 47.83 46.04 46.98 311,923 +0.01(+0.02%)
Sep 28, 2023 48.46 49.12 46.63 46.97 169,793 -1.49(-3.07%)
Sep 27, 2023 48.84 49.39 47.65 48.46 75,020 +0.03(+0.06%)
Sep 26, 2023 47.20 49.50 47.20 48.43 165,416 +0.79(+1.66%)
Sep 25, 2023 48.17 48.20 47.00 47.64 156,795 -1.27(-2.60%)
Sep 22, 2023 49.20 49.24 47.84 48.91 87,330 -0.09(-0.18%)
Sep 21, 2023 48.76 49.50 47.52 49.00 133,571 +0.02(+0.04%)
Sep 20, 2023 50.90 51.50 48.17 48.98 154,823 -1.87(-3.68%)
Sep 19, 2023 52.17 53.95 50.77 50.85 121,270 -1.59(-3.03%)
Sep 18, 2023 52.60 53.47 49.52 52.44 257,280 -0.56(-1.06%)
Sep 15, 2023 53.18 53.69 52.27 53.00 1,889,665 +0.17(+0.32%)
Sep 14, 2023 53.14 53.42 51.78 52.83 310,000 -0.29(-0.55%)
Sep 13, 2023 55.82 55.88 52.70 53.12 176,133 -1.91(-3.47%)
Sep 12, 2023 55.67 56.30 54.50 55.03 182,962 -0.90(-1.61%)
Sep 11, 2023 52.27 56.26 51.65 55.93 268,511 +4.52(+8.79%)
Sep 08, 2023 53.77 56.39 51.34 51.41 156,433 -2.25(-4.19%)
Sep 07, 2023 54.15 54.62 52.31 53.66 113,350 -0.79(-1.45%)
Sep 06, 2023 52.66 55.75 52.40 54.45 147,170 +1.80(+3.42%)
Sep 05, 2023 52.50 53.00 52.15 52.65 143,570 +0.15(+0.29%)
Sep 01, 2023 52.99 54.31 52.22 52.50 114,791 -0.45(-0.85%)
Aug 31, 2023 54.75 54.75 52.08 52.95 229,929 -1.74(-3.18%)
Aug 30, 2023 53.58 55.66 53.26 54.69 101,063 +1.33(+2.49%)
Aug 29, 2023 54.88 55.50 52.69 53.36 135,500 -1.42(-2.59%)
Aug 28, 2023 55.58 56.40 54.08 54.78 186,997 -0.55(-0.99%)
Aug 25, 2023 56.04 56.57 54.86 55.33 86,447 -0.59(-1.06%)
Aug 24, 2023 56.26 56.99 55.20 55.92 164,301 -0.07(-0.13%)
Aug 23, 2023 55.00 56.67 54.35 55.99 171,252 +1.04(+1.89%)
Aug 22, 2023 53.66 55.00 52.73 54.95 77,390 +1.53(+2.86%)
Aug 21, 2023 52.02 54.19 51.32 53.42 101,984 +1.61(+3.11%)
Aug 18, 2023 50.46 52.80 49.22 51.81 161,678 +0.71(+1.39%)
Aug 17, 2023 52.90 52.90 50.84 51.10 174,240 -1.89(-3.57%)
Aug 16, 2023 54.22 55.41 52.77 52.99 181,892 -1.16(-2.14%)
Aug 15, 2023 52.16 54.20 51.62 54.15 396,659 +1.97(+3.78%)
Aug 14, 2023 54.89 55.51 51.70 52.18 534,661 -0.74(-1.40%)
Aug 11, 2023 51.71 54.38 50.38 52.92 276,501 +0.90(+1.73%)
Aug 10, 2023 50.98 53.80 50.93 52.02 213,109 +1.84(+3.67%)
Aug 09, 2023 48.82 51.36 48.41 50.18 493,710 +1.24(+2.53%)
Aug 08, 2023 47.78 49.80 47.62 48.94 116,880 +1.12(+2.34%)
Aug 07, 2023 47.72 48.81 46.56 47.82 89,161 -0.15(-0.31%)
Aug 04, 2023 50.22 50.22 47.42 47.97 232,631 -2.08(-4.16%)
Aug 03, 2023 49.93 50.98 49.59 50.05 106,835 +0.12(+0.24%)
Aug 02, 2023 50.44 50.50 49.07 49.93 128,023 -0.43(-0.85%)
Aug 01, 2023 49.50 50.95 49.11 50.36 75,356 +0.76(+1.53%)
Jul 31, 2023 48.62 49.83 48.62 49.60 153,711 +1.16(+2.39%)
Jul 28, 2023 46.67 48.58 46.32 48.44 83,012 +2.06(+4.44%)
Jul 27, 2023 46.26 47.30 46.01 46.38 107,121 +0.29(+0.63%)
Jul 26, 2023 45.02 46.25 44.65 46.09 67,729 +1.09(+2.42%)
Jul 25, 2023 45.65 46.15 44.40 45.00 101,897 -0.61(-1.34%)
Jul 24, 2023 45.88 45.88 44.41 45.61 98,927 -0.20(-0.44%)
Jul 21, 2023 46.36 46.60 45.05 45.81 113,536 -0.31(-0.67%)
Jul 20, 2023 46.39 46.68 44.78 46.12 180,268 -0.37(-0.80%)
Jul 19, 2023 46.10 46.97 44.71 46.49 121,498 +0.46(+1.00%)
Jul 18, 2023 46.17 48.06 45.38 46.03 84,760 +0.04(+0.09%)
Jul 17, 2023 46.39 47.31 45.90 45.99 104,673 -0.18(-0.39%)
Jul 14, 2023 47.93 47.93 44.85 46.17 132,531 -1.41(-2.96%)
Jul 13, 2023 47.87 48.20 47.10 47.58 95,710 +0.07(+0.15%)
Jul 12, 2023 48.17 48.52 46.21 47.51 190,017 -0.29(-0.61%)
Jul 11, 2023 46.79 48.20 46.23 47.80 256,659 +1.12(+2.40%)
Jul 10, 2023 45.45 46.74 44.78 46.68 298,813 +1.24(+2.73%)
Jul 07, 2023 43.99 45.76 43.62 45.44 244,419 +1.41(+3.20%)
Jul 06, 2023 43.02 44.30 41.61 44.03 251,434 +0.82(+1.90%)
Jul 05, 2023 43.02 44.95 42.78 43.21 188,531 -0.94(-2.13%)
Jul 03, 2023 42.93 44.64 42.18 44.15 172,724 -0.25(-0.56%)
Jun 30, 2023 46.55 47.78 44.25 44.40 359,504 -2.15(-4.62%)
Jun 29, 2023 47.99 47.99 44.00 46.55 571,814 -4.65(-9.08%)
Jun 28, 2023 51.69 51.69 48.56 51.20 300,277 -0.79(-1.52%)
Jun 27, 2023 49.82 52.19 49.10 51.99 194,966 +2.09(+4.19%)
Jun 26, 2023 51.63 53.50 48.28 49.90 262,408 -2.57(-4.90%)
Jun 23, 2023 56.43 56.43 51.74 52.47 1,165,041 -1.77(-3.26%)
Jun 22, 2023 54.28 57.70 51.73 54.24 300,816 +0.90(+1.69%)
Jun 21, 2023 54.48 54.48 49.96 53.34 188,978 +0.36(+0.68%)
Jun 20, 2023 48.85 53.48 48.06 52.98 528,001 +3.56(+7.20%)
Jun 16, 2023 48.96 49.96 47.70 49.42 400,866 +0.75(+1.54%)
Jun 15, 2023 48.92 50.80 48.09 48.67 158,349 +17.62(+56.75%)
May 08, 2023 31.14 31.14 29.44 31.05 65,058 +0.42(+1.37%)
May 05, 2023 31.60 32.18 30.10 30.63 96,077 -0.72(-2.30%)
May 04, 2023 31.39 32.67 30.36 31.35 196,318 -0.20(-0.63%)
May 03, 2023 32.65 33.25 31.15 31.55 109,919 -1.05(-3.22%)
May 02, 2023 34.57 34.57 30.59 32.60 107,254 -2.01(-5.81%)
May 01, 2023 33.13 35.02 32.41 34.61 177,982 +1.88(+5.74%)
Apr 28, 2023 32.97 33.25 31.28 32.73 113,574 +0.49(+1.52%)
Apr 27, 2023 31.93 33.00 30.03 32.24 242,608 +0.55(+1.74%)
Apr 26, 2023 30.00 32.59 29.59 31.69 72,615 +1.64(+5.46%)
Apr 25, 2023 29.45 31.30 28.59 30.05 97,206 +0.20(+0.67%)
Apr 24, 2023 31.44 32.18 29.68 29.85 146,928 -1.50(-4.78%)
Apr 21, 2023 29.00 32.85 27.82 31.35 220,876 +3.25(+11.57%)
Apr 20, 2023 26.01 29.87 25.03 28.10 236,752 +2.34(+9.08%)
Apr 19, 2023 25.20 26.31 24.89 25.76 53,219 +0.36(+1.42%)
Apr 18, 2023 23.30 25.79 23.30 25.40 264,602 +2.21(+9.53%)
Apr 17, 2023 22.00 23.73 21.70 23.19 327,513 +1.24(+5.65%)
Apr 14, 2023 22.24 22.99 21.69 21.95 135,655 -0.26(-1.17%)
Apr 13, 2023 21.49 22.49 21.49 22.21 71,221 +0.71(+3.30%)
Apr 12, 2023 21.79 22.49 20.92 21.50 51,288 -0.26(-1.19%)
Apr 11, 2023 21.31 21.83 20.88 21.76 53,654 +0.48(+2.26%)
Apr 10, 2023 22.48 22.98 21.12 21.28 36,255 -1.23(-5.46%)
Apr 06, 2023 22.05 23.00 20.05 22.51 585,819 +0.29(+1.31%)
Apr 05, 2023 21.01 22.62 20.14 22.22 46,768 +1.03(+4.86%)
Apr 04, 2023 21.96 22.16 20.57 21.19 47,175 -0.73(-3.33%)
Apr 03, 2023 21.21 22.08 21.00 21.92 26,075 +0.73(+3.45%)
Mar 31, 2023 23.00 23.00 18.25 21.19 209,847 -0.87(-3.94%)
Mar 30, 2023 22.03 22.36 20.14 22.06 41,482 +0.33(+1.52%)
Mar 29, 2023 21.74 21.95 21.26 21.73 109,994 -0.30(-1.36%)
Mar 28, 2023 22.67 22.67 21.76 22.03 38,127 -0.56(-2.48%)
Mar 27, 2023 22.78 22.99 22.00 22.59 83,284 -0.19(-0.83%)
Mar 24, 2023 23.13 23.13 22.15 22.78 70,923 -0.06(-0.26%)
Mar 23, 2023 24.06 24.99 22.01 22.84 87,461 +1.21(+5.59%)
Mar 22, 2023 21.90 22.22 21.32 21.63 47,375 -0.61(-2.74%)
Mar 21, 2023 21.73 22.40 21.14 22.24 98,118 +0.63(+2.92%)
Mar 20, 2023 22.10 22.51 20.91 21.61 130,772 -0.15(-0.69%)
Mar 17, 2023 22.45 23.00 20.41 21.76 135,945 -1.24(-5.39%)
Mar 16, 2023 22.46 23.08 20.72 23.00 180,237 +0.50(+2.22%)
Mar 15, 2023 22.67 22.75 21.11 22.50 186,708 -0.20(-0.88%)
Mar 14, 2023 22.58 23.37 21.98 22.70 52,867 +0.21(+0.93%)
Mar 13, 2023 21.29 22.95 21.29 22.49 94,137 +1.41(+6.69%)
Mar 10, 2023 23.24 23.24 21.04 21.08 50,314 -1.87(-8.15%)
Mar 09, 2023 23.76 23.76 22.43 22.95 47,176 -0.75(-3.16%)
Mar 08, 2023 24.76 25.07 23.56 23.70 57,918 -0.80(-3.27%)
Mar 07, 2023 24.99 25.28 23.28 24.50 62,626 -0.23(-0.93%)
Mar 06, 2023 24.62 25.02 24.15 24.73 56,977 +0.37(+1.50%)
Mar 03, 2023 24.45 24.84 23.68 24.36 155,664 -0.01(-0.02%)
Mar 02, 2023 25.32 25.67 22.97 24.37 54,048 -0.77(-3.06%)
Mar 01, 2023 25.34 26.43 23.01 25.14 513,256 +0.14(+0.56%)
Feb 28, 2023 25.45 25.45 24.74 25.00 21,947 +0.61(+2.50%)
Feb 27, 2023 24.61 25.43 23.08 24.39 56,824 -0.08(-0.33%)
Feb 24, 2023 24.88 25.50 24.00 24.47 29,965 -0.92(-3.62%)
Feb 23, 2023 24.73 25.39 23.81 25.39 17,421 +0.64(+2.59%)
Feb 22, 2023 24.39 25.50 24.39 24.75 92,196 -0.31(-1.24%)
Feb 21, 2023 24.74 25.59 23.92 25.06 41,238 +1.13(+4.72%)
Feb 17, 2023 23.59 24.62 21.23 23.93 79,958 +0.07(+0.29%)
Feb 16, 2023 23.36 24.00 23.01 23.86 58,580 +0.06(+0.25%)
Feb 15, 2023 24.24 24.24 22.83 23.80 113,828 -0.40(-1.65%)
Feb 14, 2023 24.00 24.90 22.53 24.20 74,702 +0.02(+0.08%)
Feb 13, 2023 24.26 24.30 22.80 24.18 56,575 -0.07(-0.31%)
Feb 10, 2023 23.67 24.97 23.46 24.25 16,949 +0.36(+1.53%)
Feb 09, 2023 24.18 25.25 23.50 23.89 41,191 -0.86(-3.47%)
Feb 08, 2023 23.94 25.25 23.67 24.75 79,412 +0.35(+1.43%)
Feb 07, 2023 24.44 25.22 23.34 24.40 55,330 +0.30(+1.24%)
Feb 06, 2023 22.89 24.84 22.33 24.10 34,494 +0.87(+3.75%)
Feb 03, 2023 20.75 23.23 20.32 23.23 50,971 +2.49(+12.01%)
Feb 02, 2023 21.09 23.37 20.04 20.74 76,477 +0.06(+0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.