5 DAY PERFORMANCE
-7.60%
1 MONTH PERFORMANCE
-10.94%
3 MONTH PERFORMANCE
+20.42%
6 MONTH PERFORMANCE
+22.51%
YEAR-TO-DATE PERFORMANCE
-8.85%
1 YEAR PERFORMANCE
-7.85%
Disc Medicine, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $59.20 | $57.83 (-2.31%) | $60.42 | $57.46 | 314,249 | $1.73 B |
| 01/13/2025 | $58.68 | $58.74 (0.1%) | $62.20 | $57.09 | 284,600 | $1.76 B |
| 01/10/2025 | $61.68 | $59.25 (-3.94%) | $61.84 | $58.01 | 701,611 | $1.77 B |
| 01/08/2025 | $61.95 | $62.54 (0.95%) | $64.00 | $61.73 | 244,246 | $1.87 B |
| 01/07/2025 | $62.90 | $62.00 (-1.43%) | $63.30 | $60.82 | 345,915 | $1.86 B |
| 01/06/2025 | $63.83 | $62.04 (-2.8%) | $63.91 | $61.70 | 200,522 | $1.86 B |
| 01/03/2025 | $63.02 | $63.82 (1.27%) | $64.97 | $61.77 | 177,941 | $1.91 B |
| 01/02/2025 | $63.86 | $62.45 (-2.21%) | $65.02 | $61.53 | 257,729 | $1.87 B |
| 12/31/2024 | $62.05 | $63.40 (2.18%) | $63.99 | $61.80 | 99,110 | $1.90 B |
| 12/30/2024 | $63.57 | $61.60 (-3.1%) | $63.57 | $61.24 | 98,242 | $1.84 B |
| 12/27/2024 | $64.77 | $64.12 (-1%) | $65.32 | $63.52 | 109,985 | $1.92 B |
| 12/26/2024 | $64.31 | $65.54 (1.91%) | $65.90 | $64.31 | 143,800 | $1.96 B |
| 12/24/2024 | $63.81 | $65.01 (1.88%) | $66.16 | $62.94 | 70,910 | $1.95 B |
| 12/23/2024 | $64.45 | $63.81 (-0.99%) | $65.40 | $61.83 | 188,916 | $1.91 B |
| 12/20/2024 | $62.26 | $64.50 (3.6%) | $65.14 | $61.07 | 441,622 | $1.93 B |
| 12/19/2024 | $63.52 | $62.95 (-0.9%) | $65.07 | $61.08 | 260,900 | $1.88 B |
| 12/18/2024 | $63.69 | $63.50 (-0.3%) | $66.19 | $62.59 | 328,067 | $1.90 B |
| 12/17/2024 | $65.62 | $65.00 (-0.94%) | $66.90 | $64.65 | 255,900 | $1.95 B |
| 12/16/2024 | $64.63 | $66.18 (2.4%) | $67.87 | $64.28 | 314,500 | $1.98 B |
| 12/13/2024 | $64.08 | $64.89 (1.26%) | $65.25 | $62.31 | 295,000 | $1.94 B |
| 12/12/2024 | $65.30 | $64.27 (-1.58%) | $66.49 | $63.21 | 241,216 | $1.92 B |
| 12/11/2024 | $68.07 | $65.93 (-3.14%) | $68.07 | $64.75 | 460,800 | $1.97 B |
| 12/10/2024 | $65.61 | $67.47 (2.83%) | $68.35 | $64.56 | 285,824 | $2.02 B |
| 12/09/2024 | $65.84 | $64.66 (-1.79%) | $66.89 | $62.72 | 245,743 | $1.94 B |
| 12/06/2024 | $62.86 | $64.82 (3.12%) | $66.09 | $62.86 | 181,400 | $1.94 B |
| 12/05/2024 | $63.49 | $62.31 (-1.86%) | $65.01 | $61.00 | 236,736 | $1.87 B |
| 12/04/2024 | $64.73 | $64.46 (-0.42%) | $67.23 | $64.42 | 174,600 | $1.93 B |
| 12/03/2024 | $64.14 | $64.70 (0.87%) | $64.85 | $63.65 | 126,643 | $1.94 B |
| 12/02/2024 | $63.16 | $64.22 (1.68%) | $65.81 | $63.16 | 163,328 | $1.92 B |
| 11/29/2024 | $64.56 | $63.45 (-1.72%) | $64.83 | $63.06 | 101,209 | $1.90 B |
| 11/27/2024 | $62.76 | $64.55 (2.85%) | $65.42 | $61.63 | 143,700 | $1.93 B |
| 11/26/2024 | $64.60 | $62.65 (-3.02%) | $65.87 | $61.84 | 349,710 | $1.88 B |
| 11/25/2024 | $65.97 | $64.50 (-2.23%) | $68.19 | $64.35 | 410,900 | $1.93 B |
| 11/22/2024 | $63.34 | $64.96 (2.56%) | $65.80 | $62.61 | 282,400 | $1.94 B |
| 11/21/2024 | $63.00 | $63.51 (0.81%) | $64.20 | $61.36 | 362,400 | $1.90 B |
| 11/20/2024 | $59.10 | $62.55 (5.84%) | $62.69 | $59.10 | 263,333 | $1.87 B |
| 11/19/2024 | $56.85 | $59.55 (4.75%) | $59.64 | $56.28 | 284,900 | $1.78 B |
| 11/18/2024 | $60.00 | $57.35 (-4.42%) | $60.00 | $56.50 | 337,700 | $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 |