Disc Medicine, Inc. (IRON)
NASDAQ: IRON · Real-Time Price · USD
66.02
-1.24 (-1.84%)
Apr 29, 2026, 10:54 AM EDT - Market open
Disc Medicine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 66.58 | 67.46 | 65.62 | 65.95 | - | -1.95% | 39,602 |
| Apr 28, 2026 | 68.91 | 69.98 | 67.01 | 67.26 | 67.26 | -2.31% | 357,708 |
| Apr 27, 2026 | 68.32 | 69.82 | 68.28 | 68.85 | 68.85 | - | 238,848 |
| Apr 24, 2026 | 68.32 | 69.93 | 67.11 | 68.85 | 68.85 | 0.78% | 301,551 |
| Apr 23, 2026 | 70.05 | 70.59 | 67.22 | 68.32 | 68.32 | -1.99% | 293,987 |
| Apr 22, 2026 | 69.49 | 71.29 | 68.32 | 69.71 | 69.71 | 0.91% | 386,319 |
| Apr 21, 2026 | 71.41 | 71.96 | 68.52 | 69.08 | 69.08 | -3.26% | 275,229 |
| Apr 20, 2026 | 71.50 | 72.40 | 70.57 | 71.41 | 71.41 | -0.50% | 345,021 |
| Apr 17, 2026 | 70.67 | 71.85 | 68.82 | 71.77 | 71.77 | 3.34% | 456,914 |
| Apr 16, 2026 | 70.10 | 70.11 | 68.75 | 69.45 | 69.45 | -1.04% | 259,972 |
| Apr 15, 2026 | 70.60 | 70.96 | 69.70 | 70.18 | 70.18 | -0.43% | 300,162 |
| Apr 14, 2026 | 68.42 | 70.76 | 68.13 | 70.48 | 70.48 | 2.95% | 352,773 |
| Apr 13, 2026 | 66.32 | 69.12 | 65.65 | 68.46 | 68.46 | 3.23% | 395,284 |
| Apr 10, 2026 | 67.74 | 67.87 | 65.46 | 66.32 | 66.32 | -1.46% | 194,262 |
| Apr 9, 2026 | 66.20 | 67.44 | 65.79 | 67.30 | 67.30 | 1.55% | 321,530 |
| Apr 8, 2026 | 68.16 | 68.86 | 65.84 | 66.27 | 66.27 | -0.87% | 334,533 |
| Apr 7, 2026 | 65.46 | 66.87 | 64.44 | 66.85 | 66.85 | 1.56% | 415,625 |
| Apr 6, 2026 | 64.10 | 66.43 | 64.01 | 65.82 | 65.82 | 0.98% | 425,595 |
| Apr 2, 2026 | 63.47 | 66.13 | 63.35 | 65.18 | 65.18 | 0.62% | 570,244 |
| Apr 1, 2026 | 63.76 | 67.50 | 63.20 | 64.78 | 64.78 | 1.31% | 948,840 |
| Mar 31, 2026 | 61.82 | 65.00 | 61.79 | 63.94 | 63.94 | 5.20% | 477,493 |
| Mar 30, 2026 | 59.37 | 62.11 | 58.35 | 60.78 | 60.78 | 1.15% | 562,445 |
| Mar 27, 2026 | 62.20 | 62.34 | 60.00 | 60.09 | 60.09 | -3.10% | 318,201 |
| Mar 26, 2026 | 61.50 | 63.27 | 61.22 | 62.01 | 62.01 | -0.86% | 340,252 |
| Mar 25, 2026 | 60.85 | 63.18 | 59.97 | 62.55 | 62.55 | 4.93% | 466,826 |
| Mar 24, 2026 | 59.00 | 60.33 | 58.15 | 59.61 | 59.61 | 0.85% | 565,520 |
| Mar 23, 2026 | 60.27 | 61.25 | 58.81 | 59.11 | 59.11 | 1.62% | 344,149 |
| Mar 20, 2026 | 58.92 | 60.60 | 58.09 | 58.17 | 58.17 | -1.69% | 2,170,027 |
| Mar 19, 2026 | 59.19 | 60.39 | 57.72 | 59.17 | 59.17 | 0.06% | 452,879 |
| Mar 18, 2026 | 59.89 | 59.91 | 58.08 | 59.14 | 59.14 | -1.41% | 456,703 |
| Mar 17, 2026 | 60.26 | 61.66 | 59.11 | 59.98 | 59.98 | -1.49% | 551,708 |
| Mar 16, 2026 | 60.65 | 62.45 | 60.21 | 60.89 | 60.89 | 1.42% | 291,392 |
| Mar 13, 2026 | 60.54 | 62.54 | 59.00 | 60.04 | 60.04 | 0.47% | 384,381 |
| Mar 12, 2026 | 62.95 | 63.42 | 59.64 | 59.76 | 59.76 | -6.41% | 506,434 |
| Mar 11, 2026 | 65.14 | 65.99 | 63.71 | 63.85 | 63.85 | -3.52% | 381,953 |
| Mar 10, 2026 | 63.75 | 66.28 | 63.25 | 66.18 | 66.18 | 3.04% | 463,745 |
| Mar 9, 2026 | 62.30 | 67.15 | 61.58 | 64.23 | 64.23 | 4.99% | 954,547 |
| Mar 6, 2026 | 59.17 | 62.96 | 58.89 | 61.18 | 61.18 | 1.39% | 761,554 |
| Mar 5, 2026 | 61.00 | 61.80 | 59.76 | 60.34 | 60.34 | -1.24% | 833,353 |
| Mar 4, 2026 | 65.03 | 65.03 | 60.92 | 61.10 | 61.10 | -5.07% | 643,077 |
| Mar 3, 2026 | 65.92 | 66.49 | 63.97 | 64.36 | 64.36 | -3.28% | 585,235 |
| Mar 2, 2026 | 64.85 | 67.16 | 63.86 | 66.54 | 66.54 | -0.12% | 379,961 |
| Feb 27, 2026 | 67.49 | 67.86 | 64.93 | 66.62 | 66.62 | -1.90% | 345,127 |
| Feb 26, 2026 | 67.50 | 68.19 | 65.21 | 67.91 | 67.91 | 1.52% | 907,182 |
| Feb 25, 2026 | 66.58 | 69.36 | 64.95 | 66.89 | 66.89 | 1.04% | 742,637 |
| Feb 24, 2026 | 64.70 | 67.26 | 63.23 | 66.20 | 66.20 | 3.44% | 654,845 |
| Feb 23, 2026 | 61.98 | 64.16 | 61.55 | 64.00 | 64.00 | 4.30% | 1,171,883 |
| Feb 20, 2026 | 62.80 | 63.07 | 60.46 | 61.36 | 61.36 | -3.14% | 920,142 |
| Feb 19, 2026 | 63.58 | 64.83 | 61.92 | 63.35 | 63.35 | -1.75% | 788,480 |
| Feb 18, 2026 | 63.76 | 66.83 | 63.76 | 64.48 | 64.48 | -1.66% | 1,201,978 |
| Feb 17, 2026 | 55.67 | 67.27 | 55.51 | 65.57 | 65.57 | 17.19% | 3,584,374 |
| Feb 13, 2026 | 71.63 | 73.97 | 40.00 | 55.95 | 55.95 | -21.91% | 4,999,779 |
| Feb 12, 2026 | 72.42 | 73.68 | 70.60 | 71.65 | 71.65 | -0.47% | 400,544 |
| Feb 11, 2026 | 75.16 | 75.63 | 70.65 | 71.99 | 71.99 | -3.69% | 368,037 |
| Feb 10, 2026 | 73.11 | 76.14 | 73.00 | 74.75 | 74.75 | 1.65% | 344,869 |
| Feb 9, 2026 | 79.80 | 79.80 | 72.61 | 73.54 | 73.54 | -7.75% | 532,194 |
| Feb 6, 2026 | 79.64 | 81.28 | 78.75 | 79.72 | 79.72 | 1.77% | 463,141 |
| Feb 5, 2026 | 81.07 | 83.93 | 77.89 | 78.33 | 78.33 | -4.07% | 607,306 |
| Feb 4, 2026 | 80.35 | 82.39 | 76.00 | 81.65 | 81.65 | 2.43% | 665,995 |
| Feb 3, 2026 | 80.86 | 81.19 | 77.65 | 79.71 | 79.71 | -1.17% | 242,037 |
| Feb 2, 2026 | 76.63 | 80.97 | 76.29 | 80.65 | 80.65 | 4.31% | 252,314 |
| Jan 30, 2026 | 78.16 | 79.40 | 75.60 | 77.32 | 77.32 | -1.57% | 480,156 |
| Jan 29, 2026 | 79.36 | 80.04 | 77.78 | 78.55 | 78.55 | -1.82% | 323,268 |
| Jan 28, 2026 | 82.18 | 82.18 | 79.09 | 80.01 | 80.01 | -2.59% | 413,096 |
| Jan 27, 2026 | 77.38 | 82.26 | 77.33 | 82.14 | 82.14 | 5.93% | 327,368 |
| Jan 26, 2026 | 75.31 | 78.68 | 74.42 | 77.54 | 77.54 | 1.59% | 572,845 |
| Jan 23, 2026 | 77.53 | 79.48 | 75.43 | 76.33 | 76.33 | -2.39% | 592,251 |
| Jan 22, 2026 | 74.21 | 78.34 | 73.77 | 78.20 | 78.20 | 4.42% | 731,385 |
| Jan 21, 2026 | 73.79 | 75.25 | 73.78 | 74.89 | 74.89 | 1.20% | 440,486 |
| Jan 20, 2026 | 69.74 | 74.08 | 69.17 | 74.00 | 74.00 | 4.33% | 469,892 |
| Jan 16, 2026 | 71.12 | 73.07 | 70.31 | 70.93 | 70.93 | -0.15% | 454,807 |
| Jan 15, 2026 | 72.47 | 77.07 | 70.45 | 71.04 | 71.04 | -7.84% | 1,625,951 |
| Jan 14, 2026 | 75.48 | 78.12 | 74.69 | 77.08 | 77.08 | 2.17% | 733,446 |
| Jan 13, 2026 | 79.25 | 79.25 | 75.15 | 75.44 | 75.44 | -4.53% | 597,024 |
| Jan 12, 2026 | 79.69 | 79.69 | 77.01 | 79.02 | 79.02 | 1.13% | 476,112 |
| Jan 9, 2026 | 79.34 | 80.53 | 77.83 | 78.14 | 78.14 | -1.45% | 247,697 |
| Jan 8, 2026 | 79.86 | 81.90 | 78.00 | 79.29 | 79.29 | -2.04% | 263,340 |
| Jan 7, 2026 | 77.89 | 81.18 | 77.11 | 80.94 | 80.94 | 4.63% | 436,307 |
| Jan 6, 2026 | 77.58 | 78.39 | 76.19 | 77.36 | 77.36 | -1.62% | 604,714 |
| Jan 5, 2026 | 78.22 | 79.02 | 76.80 | 78.63 | 78.63 | -0.58% | 414,067 |
| Jan 2, 2026 | 78.57 | 80.00 | 76.91 | 79.09 | 79.09 | -0.40% | 329,334 |
| Dec 31, 2025 | 77.08 | 80.32 | 76.80 | 79.41 | 79.41 | 3.28% | 406,294 |
| Dec 30, 2025 | 77.84 | 78.81 | 76.24 | 76.89 | 76.89 | -1.79% | 603,983 |
| Dec 29, 2025 | 80.79 | 80.79 | 77.87 | 78.29 | 78.29 | -2.54% | 386,834 |
| Dec 26, 2025 | 79.85 | 80.64 | 79.76 | 80.33 | 80.33 | -0.12% | 218,065 |
| Dec 24, 2025 | 80.00 | 80.73 | 79.31 | 80.43 | 80.43 | 0.76% | 168,390 |
| Dec 23, 2025 | 79.26 | 81.24 | 79.22 | 79.82 | 79.82 | 0.35% | 329,956 |
| Dec 22, 2025 | 80.51 | 81.49 | 77.25 | 79.54 | 79.54 | -0.62% | 794,937 |
| Dec 19, 2025 | 91.90 | 92.00 | 71.41 | 80.04 | 80.04 | -11.50% | 4,224,651 |
| Dec 18, 2025 | 88.00 | 90.92 | 88.00 | 90.44 | 90.44 | 3.37% | 439,698 |
| Dec 17, 2025 | 91.20 | 91.60 | 86.75 | 87.49 | 87.49 | -4.35% | 570,242 |
| Dec 16, 2025 | 90.90 | 91.78 | 90.17 | 91.47 | 91.47 | -0.58% | 639,420 |
| Dec 15, 2025 | 92.16 | 92.60 | 90.01 | 92.00 | 92.00 | 0.16% | 792,687 |
| Dec 12, 2025 | 92.95 | 94.51 | 91.52 | 91.85 | 91.85 | -1.87% | 523,886 |
| Dec 11, 2025 | 93.36 | 94.45 | 90.40 | 93.60 | 93.60 | 0.81% | 624,131 |
| Dec 10, 2025 | 91.34 | 93.18 | 90.41 | 92.85 | 92.85 | 1.23% | 304,002 |
| Dec 9, 2025 | 92.10 | 92.89 | 89.86 | 91.72 | 91.72 | -0.56% | 424,174 |
| Dec 8, 2025 | 95.40 | 99.50 | 91.88 | 92.24 | 92.24 | -1.09% | 632,934 |
| Dec 5, 2025 | 93.60 | 95.67 | 92.06 | 93.26 | 93.26 | -0.57% | 234,680 |
| Dec 4, 2025 | 91.22 | 94.58 | 91.22 | 93.79 | 93.79 | 1.53% | 280,441 |