-
5 DAY PERFORMANCE
-8.98% -
1 MONTH PERFORMANCE
+13.53% -
3 MONTH PERFORMANCE
+19.73% -
6 MONTH PERFORMANCE
+78.37% -
YEAR-TO-DATE PERFORMANCE
-0.62% -
1 YEAR PERFORMANCE
+10.51%
Disc Medicine, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $60.00 | $57.35 (-4.42%) | $60.00 | $56.50 | 337,658 | $1.72 B |
| 11/15/2024 | $60.73 | $59.46 (-2.09%) | $61.15 | $58.94 | 271,441 | $1.78 B |
| 11/14/2024 | $62.30 | $60.67 (-2.62%) | $63.83 | $60.33 | 183,259 | $1.82 B |
| 11/13/2024 | $64.08 | $63.06 (-1.59%) | $64.71 | $61.76 | 307,624 | $1.62 B |
| 11/12/2024 | $66.73 | $63.26 (-5.2%) | $67.50 | $63.11 | 334,900 | $1.62 B |
| 11/11/2024 | $65.38 | $66.57 (1.82%) | $68.73 | $64.27 | 327,113 | $1.71 B |
| 11/08/2024 | $63.41 | $65.00 (2.51%) | $67.44 | $63.41 | 666,440 | $1.67 B |
| 11/07/2024 | $64.29 | $63.33 (-1.49%) | $65.11 | $63.21 | 250,420 | $1.62 B |
| 11/06/2024 | $66.73 | $64.80 (-2.89%) | $67.79 | $64.09 | 534,700 | $1.66 B |
| 11/05/2024 | $60.07 | $64.78 (7.84%) | $65.25 | $57.91 | 895,005 | $1.66 B |
| 11/04/2024 | $57.59 | $58.25 (1.15%) | $62.26 | $55.27 | 2.09 M | $1.49 B |
| 11/01/2024 | $45.12 | $47.13 (4.45%) | $47.16 | $45.02 | 212,328 | $1.21 B |
| 10/31/2024 | $45.40 | $44.82 (-1.28%) | $46.50 | $44.81 | 217,430 | $1.15 B |
| 10/30/2024 | $45.77 | $45.60 (-0.37%) | $47.16 | $45.49 | 298,300 | $1.17 B |
| 10/29/2024 | $46.15 | $45.90 (-0.54%) | $46.96 | $45.09 | 242,100 | $1.18 B |
| 10/28/2024 | $46.36 | $46.19 (-0.37%) | $48.41 | $45.81 | 299,100 | $1.18 B |
| 10/25/2024 | $45.68 | $46.01 (0.72%) | $48.29 | $45.68 | 409,713 | $1.18 B |
| 10/24/2024 | $46.85 | $46.00 (-1.81%) | $47.97 | $45.82 | 299,500 | $1.18 B |
| 10/23/2024 | $52.25 | $46.99 (-10.07%) | $52.73 | $46.77 | 397,237 | $1.21 B |
| 10/22/2024 | $50.36 | $50.92 (1.11%) | $51.04 | $50.03 | 159,950 | $1.31 B |
| 10/21/2024 | $50.32 | $50.77 (0.89%) | $51.26 | $50.01 | 238,943 | $1.30 B |
| 10/18/2024 | $50.47 | $50.56 (0.18%) | $51.63 | $49.74 | 352,006 | $1.30 B |
| 10/17/2024 | $48.02 | $50.49 (5.14%) | $51.00 | $46.76 | 260,100 | $1.30 B |
| 10/16/2024 | $48.37 | $47.99 (-0.79%) | $48.96 | $47.22 | 563,700 | $1.23 B |
| 10/15/2024 | $47.77 | $47.64 (-0.27%) | $48.46 | $47.34 | 254,100 | $1.22 B |
| 10/14/2024 | $47.54 | $47.99 (0.95%) | $48.87 | $47.25 | 323,703 | $1.23 B |
| 10/11/2024 | $47.39 | $47.75 (0.76%) | $48.74 | $47.39 | 484,918 | $1.22 B |
| 10/10/2024 | $46.47 | $47.47 (2.15%) | $47.50 | $45.95 | 145,922 | $1.22 B |
| 10/09/2024 | $47.98 | $46.77 (-2.52%) | $47.98 | $46.57 | 99,006 | $1.20 B |
| 10/08/2024 | $47.53 | $47.90 (0.78%) | $48.39 | $46.69 | 251,100 | $1.23 B |
| 10/07/2024 | $49.84 | $47.33 (-5.04%) | $49.96 | $46.72 | 134,039 | $1.21 B |
| 10/04/2024 | $50.37 | $49.93 (-0.87%) | $51.36 | $49.82 | 177,733 | $1.28 B |
| 10/03/2024 | $50.48 | $50.15 (-0.65%) | $51.23 | $49.90 | 124,100 | $1.29 B |
| 10/02/2024 | $52.73 | $51.20 (-2.9%) | $52.76 | $50.51 | 351,200 | $1.31 B |
| 10/01/2024 | $49.04 | $52.73 (7.52%) | $53.10 | $47.80 | 250,300 | $1.35 B |
| 09/30/2024 | $49.80 | $49.14 (-1.33%) | $51.27 | $49.00 | 168,400 | $1.26 B |
| 09/27/2024 | $48.35 | $50.07 (3.56%) | $50.23 | $47.76 | 131,800 | $1.28 B |
| 09/26/2024 | $48.24 | $48.05 (-0.39%) | $49.00 | $47.30 | 122,600 | $1.23 B |
| 09/25/2024 | $47.25 | $47.87 (1.31%) | $48.12 | $46.87 | 133,942 | $1.23 B |
| 09/24/2024 | $47.18 | $47.18 (0%) | $47.78 | $46.32 | 130,500 | $1.21 B |
| 09/23/2024 | $48.09 | $46.95 (-2.37%) | $48.09 | $44.69 | 294,400 | $1.20 B |
| 09/20/2024 | $48.36 | $48.11 (-0.52%) | $48.87 | $47.25 | 1.00 M | $1.23 B |
| 09/19/2024 | $48.73 | $48.58 (-0.31%) | $49.07 | $47.78 | 208,701 | $1.25 B |
| 09/18/2024 | $47.35 | $47.65 (0.63%) | $49.55 | $47.24 | 147,939 | $1.22 B |
| 09/17/2024 | $47.97 | $47.35 (-1.29%) | $48.81 | $47.28 | 104,649 | $1.21 B |
| 09/16/2024 | $47.41 | $47.68 (0.57%) | $48.86 | $46.61 | 237,800 | $1.22 B |
| 09/13/2024 | $48.36 | $47.79 (-1.18%) | $49.31 | $47.17 | 258,800 | $1.23 B |
| 09/12/2024 | $48.62 | $48.27 (-0.72%) | $49.30 | $48.00 | 162,300 | $1.24 B |
| 09/11/2024 | $49.07 | $48.50 (-1.16%) | $49.41 | $48.14 | 90,319 | $1.24 B |
| 09/10/2024 | $51.75 | $49.54 (-4.27%) | $51.82 | $49.36 | 129,029 | $1.27 B |
| 09/09/2024 | $50.77 | $51.74 (1.91%) | $52.60 | $50.65 | 148,800 | $1.33 B |
| 09/06/2024 | $50.21 | $50.35 (0.28%) | $51.01 | $48.72 | 110,900 | $1.29 B |
| 09/05/2024 | $49.24 | $50.20 (1.95%) | $51.11 | $48.75 | 100,843 | $1.29 B |
| 09/04/2024 | $49.50 | $49.25 (-0.51%) | $50.26 | $48.69 | 171,407 | $1.26 B |
| 09/03/2024 | $50.59 | $49.61 (-1.94%) | $52.41 | $48.95 | 143,400 | $1.27 B |
| 08/30/2024 | $49.29 | $50.82 (3.1%) | $51.30 | $48.82 | 171,800 | $1.30 B |
| 08/29/2024 | $49.53 | $48.80 (-1.47%) | $50.49 | $48.68 | 115,348 | $1.25 B |
| 08/28/2024 | $49.20 | $49.48 (0.57%) | $49.77 | $48.11 | 108,308 | $1.27 B |
| 08/27/2024 | $49.63 | $49.45 (-0.36%) | $50.14 | $48.57 | 151,200 | $1.27 B |
| 08/26/2024 | $50.03 | $49.73 (-0.6%) | $51.25 | $49.34 | 159,339 | $1.28 B |
| 08/23/2024 | $49.30 | $49.41 (0.22%) | $50.17 | $48.45 | 178,635 | $1.27 B |
| 08/22/2024 | $51.35 | $48.75 (-5.06%) | $51.35 | $48.27 | 109,800 | $1.25 B |
| 08/21/2024 | $49.95 | $49.31 (-1.28%) | $51.11 | $48.31 | 202,629 | $1.26 B |
| 08/20/2024 | $49.07 | $49.95 (1.79%) | $50.21 | $48.21 | 135,000 | $1.28 B |
| 08/19/2024 | $48.26 | $49.26 (2.07%) | $49.64 | $47.14 | 105,032 | $1.26 B |