5 DAY PERFORMANCE
+7.26%
1 MONTH PERFORMANCE
+8.17%
3 MONTH PERFORMANCE
-9.97%
6 MONTH PERFORMANCE
+5.05%
YEAR-TO-DATE PERFORMANCE
-21.91%
1 YEAR PERFORMANCE
+66.20%
Disc Medicine, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $50.66 | $49.51 (-2.27%) | $50.66 | $49.20 | 199.67 K | $1.48 B |
| 05/01/2025 | $49.12 | $49.68 (1.14%) | $50.04 | $47.31 | 372.80 K | $1.49 B |
| 04/30/2025 | $46.98 | $49.42 (5.19%) | $49.77 | $45.86 | 437.95 K | $1.48 B |
| 04/29/2025 | $46.02 | $47.15 (2.46%) | $47.38 | $45.06 | 278.70 K | $1.41 B |
| 04/28/2025 | $45.82 | $46.16 (0.74%) | $47.16 | $45.44 | 302.50 K | $1.38 B |
| 04/25/2025 | $45.70 | $45.42 (-0.61%) | $46.28 | $44.99 | 273.70 K | $1.36 B |
| 04/24/2025 | $45.13 | $46.17 (2.3%) | $46.43 | $45.13 | 211.80 K | $1.38 B |
| 04/23/2025 | $45.54 | $45.15 (-0.86%) | $47.58 | $45.09 | 414.12 K | $1.35 B |
| 04/22/2025 | $43.50 | $44.01 (1.17%) | $45.39 | $42.93 | 455.73 K | $1.32 B |
| 04/21/2025 | $41.67 | $42.06 (0.94%) | $43.76 | $41.50 | 305.42 K | $1.26 B |
| 04/17/2025 | $40.84 | $42.17 (3.26%) | $42.46 | $40.69 | 347.43 K | $1.26 B |
| 04/16/2025 | $41.06 | $41.00 (-0.15%) | $41.13 | $39.20 | 546.70 K | $1.23 B |
| 04/15/2025 | $40.03 | $41.31 (3.2%) | $41.41 | $39.54 | 424.43 K | $1.24 B |
| 04/14/2025 | $39.63 | $40.27 (1.61%) | $41.21 | $38.80 | 390.80 K | $1.21 B |
| 04/11/2025 | $35.23 | $38.73 (9.93%) | $39.26 | $35.04 | 549.60 K | $1.16 B |
| 04/10/2025 | $39.10 | $35.23 (-9.9%) | $40.40 | $33.67 | 525.71 K | $1.05 B |
| 04/09/2025 | $33.46 | $38.70 (15.66%) | $44.12 | $30.82 | 1.45 M | $1.16 B |
| 04/08/2025 | $40.61 | $34.28 (-15.59%) | $41.00 | $34.08 | 1.19 M | $1.03 B |
| 04/07/2025 | $39.79 | $39.20 (-1.48%) | $40.76 | $36.98 | 1.19 M | $1.17 B |
| 04/04/2025 | $44.40 | $41.22 (-7.16%) | $44.99 | $40.53 | 773.90 K | $1.23 B |
| 04/03/2025 | $46.96 | $45.77 (-2.53%) | $48.81 | $45.00 | 369.20 K | $1.37 B |
| 04/02/2025 | $46.54 | $48.53 (4.28%) | $50.14 | $46.54 | 543.20 K | $1.45 B |
| 04/01/2025 | $49.50 | $47.15 (-4.75%) | $49.61 | $47.02 | 696.04 K | $1.41 B |
| 03/31/2025 | $51.60 | $49.64 (-3.8%) | $51.78 | $48.05 | 754.83 K | $1.49 B |
| 03/28/2025 | $52.49 | $52.36 (-0.25%) | $52.77 | $51.86 | 427.24 K | $1.57 B |
| 03/27/2025 | $52.88 | $52.47 (-0.78%) | $53.61 | $52.30 | 192.52 K | $1.57 B |
| 03/26/2025 | $52.68 | $52.49 (-0.36%) | $52.77 | $51.63 | 205.11 K | $1.57 B |
| 03/25/2025 | $53.51 | $52.79 (-1.35%) | $53.60 | $51.57 | 182.25 K | $1.58 B |
| 03/24/2025 | $52.34 | $53.70 (2.6%) | $54.59 | $51.62 | 331.40 K | $1.61 B |
| 03/21/2025 | $52.87 | $52.24 (-1.19%) | $54.01 | $52.06 | 1.08 M | $1.56 B |
| 03/20/2025 | $53.42 | $53.23 (-0.36%) | $54.01 | $52.65 | 215.10 K | $1.59 B |
| 03/19/2025 | $52.83 | $53.74 (1.72%) | $54.14 | $52.07 | 366.60 K | $1.61 B |
| 03/18/2025 | $51.47 | $52.83 (2.64%) | $53.02 | $50.81 | 325.30 K | $1.58 B |
| 03/17/2025 | $51.42 | $51.27 (-0.29%) | $51.99 | $50.58 | 352.74 K | $1.53 B |
| 03/14/2025 | $52.77 | $51.02 (-3.32%) | $53.64 | $50.74 | 283.30 K | $1.53 B |
| 03/13/2025 | $53.96 | $52.41 (-2.87%) | $54.84 | $52.36 | 263.10 K | $1.57 B |
| 03/12/2025 | $53.56 | $53.93 (0.69%) | $56.29 | $52.97 | 539.62 K | $1.61 B |
| 03/11/2025 | $53.37 | $53.89 (0.97%) | $54.95 | $52.35 | 483.59 K | $1.61 B |
| 03/10/2025 | $55.30 | $53.37 (-3.49%) | $56.00 | $52.70 | 662.60 K | $1.60 B |
| 03/07/2025 | $55.67 | $55.67 (0%) | $57.04 | $54.76 | 281.13 K | $1.67 B |
| 03/06/2025 | $56.23 | $55.50 (-1.3%) | $57.09 | $55.46 | 207.82 K | $1.66 B |
| 03/05/2025 | $55.46 | $56.92 (2.63%) | $57.19 | $54.70 | 242.20 K | $1.70 B |
| 03/04/2025 | $53.73 | $55.34 (3%) | $56.30 | $53.51 | 279.30 K | $1.66 B |
| 03/03/2025 | $56.18 | $54.33 (-3.29%) | $56.70 | $53.94 | 187.31 K | $1.63 B |
| 02/28/2025 | $54.41 | $56.18 (3.25%) | $56.22 | $53.70 | 229.10 K | $1.68 B |
| 02/27/2025 | $56.30 | $54.50 (-3.2%) | $56.81 | $54.07 | 302.10 K | $1.63 B |
| 02/26/2025 | $53.53 | $54.46 (1.74%) | $55.49 | $53.07 | 226.60 K | $1.63 B |
| 02/25/2025 | $54.64 | $53.53 (-2.03%) | $54.88 | $53.07 | 567.80 K | $1.60 B |
| 02/24/2025 | $54.66 | $54.64 (-0.04%) | $55.02 | $53.19 | 437.20 K | $1.64 B |
| 02/21/2025 | $55.09 | $54.53 (-1.02%) | $55.80 | $54.04 | 427.00 K | $1.63 B |
| 02/20/2025 | $54.42 | $54.35 (-0.13%) | $55.68 | $53.80 | 369.81 K | $1.63 B |
| 02/19/2025 | $54.53 | $54.46 (-0.13%) | $55.18 | $53.66 | 311.41 K | $1.63 B |
| 02/18/2025 | $53.98 | $54.63 (1.2%) | $55.89 | $52.21 | 310.44 K | $1.64 B |
| 02/14/2025 | $54.08 | $54.10 (0.04%) | $55.41 | $53.85 | 190.10 K | $1.62 B |
| 02/13/2025 | $53.78 | $54.10 (0.6%) | $54.70 | $53.72 | 156.31 K | $1.62 B |
| 02/12/2025 | $53.19 | $53.64 (0.85%) | $54.11 | $53.08 | 208.90 K | $1.61 B |
| 02/11/2025 | $54.48 | $54.07 (-0.75%) | $54.48 | $52.78 | 258.00 K | $1.62 B |
| 02/10/2025 | $55.12 | $54.71 (-0.74%) | $55.72 | $54.34 | 296.91 K | $1.64 B |
| 02/07/2025 | $56.29 | $54.82 (-2.61%) | $57.00 | $54.61 | 357.00 K | $1.64 B |
| 02/06/2025 | $55.66 | $56.29 (1.13%) | $56.96 | $54.56 | 274.91 K | $1.69 B |
| 02/05/2025 | $54.47 | $56.01 (2.83%) | $56.02 | $54.24 | 389.71 K | $1.68 B |
| 02/04/2025 | $54.92 | $54.32 (-1.09%) | $55.68 | $53.66 | 225.51 K | $1.63 B |
| 02/03/2025 | $55.06 | $54.99 (-0.13%) | $56.36 | $54.40 | 520.71 K | $1.65 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
