Disc Medicine Inc. (IRON)
52.22
-0.25 (-0.48%)
At close: Mar 28, 2025, 2:25 PM
IRON Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 52.88 | 53.61 | 52.30 | 52.47 | -0.02 | -0.04% | 192,523 |
| Mar 26, 2025 | 52.68 | 52.77 | 51.63 | 52.49 | -0.30 | -0.57% | 205,112 |
| Mar 25, 2025 | 53.51 | 53.60 | 51.57 | 52.79 | -0.91 | -1.69% | 182,245 |
| Mar 24, 2025 | 52.34 | 54.59 | 51.62 | 53.70 | 1.46 | 2.79% | 331,400 |
| Mar 21, 2025 | 52.87 | 54.01 | 52.06 | 52.24 | -0.99 | -1.86% | 1,082,708 |
| Mar 20, 2025 | 53.42 | 54.01 | 52.65 | 53.23 | -0.51 | -0.95% | 215,100 |
| Mar 19, 2025 | 52.83 | 54.14 | 52.07 | 53.74 | 0.91 | 1.72% | 366,600 |
| Mar 18, 2025 | 51.47 | 53.02 | 50.81 | 52.83 | 1.56 | 3.04% | 325,300 |
| Mar 17, 2025 | 51.42 | 51.99 | 50.58 | 51.27 | 0.25 | 0.49% | 352,738 |
| Mar 14, 2025 | 52.77 | 53.64 | 50.74 | 51.02 | -1.39 | -2.65% | 283,300 |
| Mar 13, 2025 | 53.96 | 54.84 | 52.36 | 52.41 | -1.52 | -2.82% | 263,100 |
| Mar 12, 2025 | 53.56 | 56.29 | 52.97 | 53.93 | 0.04 | 0.07% | 539,617 |
| Mar 11, 2025 | 53.37 | 54.95 | 52.35 | 53.89 | 0.52 | 0.97% | 483,591 |
| Mar 10, 2025 | 55.30 | 56.00 | 52.70 | 53.37 | -2.30 | -4.13% | 662,600 |
| Mar 7, 2025 | 55.67 | 57.04 | 54.76 | 55.67 | 0.17 | 0.31% | 281,130 |
| Mar 6, 2025 | 56.23 | 57.09 | 55.46 | 55.50 | -1.42 | -2.49% | 207,818 |
| Mar 5, 2025 | 55.46 | 57.19 | 54.70 | 56.92 | 1.58 | 2.86% | 242,200 |
| Mar 4, 2025 | 53.73 | 56.30 | 53.51 | 55.34 | 1.01 | 1.86% | 279,300 |
| Mar 3, 2025 | 56.18 | 56.70 | 53.94 | 54.33 | -1.85 | -3.29% | 187,310 |
| Feb 28, 2025 | 54.41 | 56.22 | 53.70 | 56.18 | 1.68 | 3.08% | 229,100 |
| Feb 27, 2025 | 56.30 | 56.81 | 54.07 | 54.50 | 0.04 | 0.07% | 302,100 |
| Feb 26, 2025 | 53.53 | 55.49 | 53.07 | 54.46 | 0.93 | 1.74% | 226,600 |
| Feb 25, 2025 | 54.64 | 54.88 | 53.07 | 53.53 | -1.11 | -2.03% | 567,800 |
| Feb 24, 2025 | 54.66 | 55.02 | 53.19 | 54.64 | 0.11 | 0.20% | 437,200 |
| Feb 21, 2025 | 55.09 | 55.80 | 54.04 | 54.53 | 0.18 | 0.33% | 427,000 |
| Feb 20, 2025 | 54.42 | 55.68 | 53.80 | 54.35 | -0.11 | -0.20% | 369,811 |
| Feb 19, 2025 | 54.53 | 55.18 | 53.66 | 54.46 | -0.17 | -0.31% | 311,410 |
| Feb 18, 2025 | 53.98 | 55.89 | 52.21 | 54.63 | 0.53 | 0.98% | 310,440 |
| Feb 14, 2025 | 54.08 | 55.41 | 53.85 | 54.10 | 0.00 | 0.00% | 190,100 |
| Feb 13, 2025 | 53.78 | 54.70 | 53.72 | 54.10 | 0.46 | 0.86% | 156,314 |
| Feb 12, 2025 | 53.19 | 54.11 | 53.08 | 53.64 | -0.43 | -0.80% | 208,900 |
| Feb 11, 2025 | 54.48 | 54.48 | 52.78 | 54.07 | -0.64 | -1.17% | 258,000 |
| Feb 10, 2025 | 55.12 | 55.72 | 54.34 | 54.71 | -0.11 | -0.20% | 296,906 |
| Feb 7, 2025 | 56.29 | 57.00 | 54.61 | 54.82 | -1.47 | -2.61% | 357,000 |
| Feb 6, 2025 | 55.66 | 56.96 | 54.56 | 56.29 | 0.28 | 0.50% | 274,907 |
| Feb 5, 2025 | 54.47 | 56.02 | 54.24 | 56.01 | 1.69 | 3.11% | 389,706 |
| Feb 4, 2025 | 54.92 | 55.68 | 53.66 | 54.32 | -0.67 | -1.22% | 225,512 |
| Feb 3, 2025 | 55.06 | 56.36 | 54.40 | 54.99 | -0.81 | -1.45% | 520,710 |
| Jan 31, 2025 | 55.56 | 57.43 | 55.31 | 55.80 | 0.20 | 0.36% | 355,700 |
| Jan 30, 2025 | 56.20 | 56.37 | 54.78 | 55.60 | -0.28 | -0.50% | 249,219 |
| Jan 29, 2025 | 54.24 | 56.45 | 54.24 | 55.88 | 1.13 | 2.06% | 200,406 |
| Jan 28, 2025 | 56.12 | 57.19 | 54.70 | 54.75 | -1.21 | -2.16% | 301,900 |
| Jan 27, 2025 | 58.20 | 59.25 | 54.76 | 55.96 | -1.49 | -2.59% | 603,512 |
| Jan 24, 2025 | 57.24 | 57.74 | 56.54 | 57.45 | 0.46 | 0.81% | 727,610 |
| Jan 23, 2025 | 55.61 | 57.96 | 55.00 | 56.99 | -1.51 | -2.58% | 2,108,707 |
| Jan 22, 2025 | 58.00 | 58.98 | 55.61 | 58.50 | -2.02 | -3.34% | 789,108 |
| Jan 21, 2025 | 58.50 | 62.02 | 58.50 | 60.52 | 2.27 | 3.90% | 478,100 |
| Jan 17, 2025 | 60.31 | 60.64 | 58.15 | 58.25 | -1.70 | -2.84% | 201,000 |
| Jan 16, 2025 | 60.42 | 60.80 | 58.52 | 59.95 | -0.52 | -0.86% | 241,000 |
| Jan 15, 2025 | 59.11 | 61.08 | 58.06 | 60.47 | 2.64 | 4.57% | 632,623 |