5 DAY PERFORMANCE
+11.44%
1 MONTH PERFORMANCE
+14.68%
3 MONTH PERFORMANCE
-4.39%
6 MONTH PERFORMANCE
+29.82%
YEAR-TO-DATE PERFORMANCE
-2.15%
1 YEAR PERFORMANCE
-5.22%
Disc Medicine, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $53.56 | $53.93 (0.69%) | $56.29 | $52.97 | 539,617 | $1.61 B |
| 03/11/2025 | $53.37 | $53.89 (0.97%) | $54.95 | $52.35 | 483,591 | $1.61 B |
| 03/10/2025 | $55.30 | $53.37 (-3.49%) | $56.00 | $52.70 | 662,600 | $1.60 B |
| 03/07/2025 | $55.67 | $55.67 (0%) | $57.04 | $54.76 | 281,130 | $1.67 B |
| 03/06/2025 | $56.23 | $55.50 (-1.3%) | $57.09 | $55.46 | 207,818 | $1.66 B |
| 03/05/2025 | $55.46 | $56.92 (2.63%) | $57.19 | $54.70 | 242,200 | $1.70 B |
| 03/04/2025 | $53.73 | $55.34 (3%) | $56.30 | $53.51 | 279,300 | $1.66 B |
| 03/03/2025 | $56.18 | $54.33 (-3.29%) | $56.70 | $53.94 | 187,310 | $1.63 B |
| 02/28/2025 | $54.41 | $56.18 (3.25%) | $56.22 | $53.70 | 229,100 | $1.68 B |
| 02/27/2025 | $56.30 | $54.50 (-3.2%) | $56.81 | $54.07 | 302,100 | $1.63 B |
| 02/26/2025 | $53.53 | $54.46 (1.74%) | $55.49 | $53.07 | 226,600 | $1.63 B |
| 02/25/2025 | $54.64 | $53.53 (-2.03%) | $54.88 | $53.07 | 567,800 | $1.60 B |
| 02/24/2025 | $54.66 | $54.64 (-0.04%) | $55.02 | $53.19 | 437,200 | $1.64 B |
| 02/21/2025 | $55.09 | $54.53 (-1.02%) | $55.80 | $54.04 | 427,000 | $1.63 B |
| 02/20/2025 | $54.42 | $54.35 (-0.13%) | $55.68 | $53.80 | 369,811 | $1.63 B |
| 02/19/2025 | $54.53 | $54.46 (-0.13%) | $55.18 | $53.66 | 311,410 | $1.63 B |
| 02/18/2025 | $53.98 | $54.63 (1.2%) | $55.89 | $52.21 | 310,440 | $1.64 B |
| 02/14/2025 | $54.08 | $54.10 (0.04%) | $55.41 | $53.85 | 190,100 | $1.62 B |
| 02/13/2025 | $53.78 | $54.10 (0.6%) | $54.70 | $53.72 | 156,314 | $1.62 B |
| 02/12/2025 | $53.19 | $53.64 (0.85%) | $54.11 | $53.08 | 208,900 | $1.61 B |
| 02/11/2025 | $54.48 | $54.07 (-0.75%) | $54.48 | $52.78 | 258,000 | $1.62 B |
| 02/10/2025 | $55.12 | $54.71 (-0.74%) | $55.72 | $54.34 | 296,906 | $1.64 B |
| 02/07/2025 | $56.29 | $54.82 (-2.61%) | $57.00 | $54.61 | 357,000 | $1.64 B |
| 02/06/2025 | $55.66 | $56.29 (1.13%) | $56.96 | $54.56 | 274,907 | $1.69 B |
| 02/05/2025 | $54.47 | $56.01 (2.83%) | $56.02 | $54.24 | 389,706 | $1.68 B |
| 02/04/2025 | $54.92 | $54.32 (-1.09%) | $55.68 | $53.66 | 225,512 | $1.63 B |
| 02/03/2025 | $55.06 | $54.99 (-0.13%) | $56.36 | $54.40 | 520,710 | $1.65 B |
| 01/31/2025 | $55.56 | $55.80 (0.43%) | $57.43 | $55.31 | 355,700 | $1.67 B |
| 01/30/2025 | $56.20 | $55.60 (-1.07%) | $56.37 | $54.78 | 249,219 | $1.66 B |
| 01/29/2025 | $54.24 | $55.88 (3.02%) | $56.45 | $54.24 | 200,406 | $1.67 B |
| 01/28/2025 | $56.12 | $54.75 (-2.44%) | $57.19 | $54.70 | 301,900 | $1.64 B |
| 01/27/2025 | $58.20 | $55.96 (-3.85%) | $59.25 | $54.76 | 603,512 | $1.68 B |
| 01/24/2025 | $57.24 | $57.45 (0.37%) | $57.74 | $56.54 | 727,610 | $1.72 B |
| 01/23/2025 | $55.61 | $56.99 (2.48%) | $57.96 | $55.00 | 2.11 M | $1.71 B |
| 01/22/2025 | $58.00 | $58.50 (0.86%) | $58.98 | $55.61 | 789,108 | $1.75 B |
| 01/21/2025 | $58.50 | $60.52 (3.45%) | $62.02 | $58.50 | 478,100 | $1.81 B |
| 01/17/2025 | $60.31 | $58.25 (-3.42%) | $60.64 | $58.15 | 201,000 | $1.74 B |
| 01/16/2025 | $60.42 | $59.95 (-0.78%) | $60.80 | $58.52 | 241,000 | $1.79 B |
| 01/15/2025 | $59.11 | $60.47 (2.3%) | $61.08 | $58.06 | 632,623 | $1.81 B |
| 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 |
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.
