Disc Medicine, Inc.IRONNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $76.63 | $80.66 | $76.29 | $80.44 | 133,716 |
| 1/30/2026 | $78.16 | $79.40 | $75.60 | $77.32 | 480,200 |
| 1/29/2026 | $79.36 | $80.04 | $77.78 | $78.55 | 323,300 |
| 1/28/2026 | $82.18 | $82.18 | $79.09 | $80.01 | 413,100 |
| 1/27/2026 | $77.38 | $82.26 | $77.33 | $82.14 | 327,400 |
| 1/26/2026 | $75.31 | $78.68 | $74.42 | $77.54 | 572,845 |
| 1/23/2026 | $77.53 | $79.48 | $75.43 | $76.33 | 592,300 |
| 1/22/2026 | $74.21 | $78.34 | $73.77 | $78.20 | 731,400 |
| 1/21/2026 | $73.79 | $75.25 | $73.78 | $74.89 | 440,500 |
| 1/20/2026 | $69.74 | $74.08 | $69.17 | $74.00 | 469,900 |
| 1/16/2026 | $71.12 | $73.07 | $70.31 | $70.93 | 454,807 |
| 1/15/2026 | $72.47 | $77.07 | $70.44 | $71.04 | 1.63M |
| 1/14/2026 | $75.48 | $78.12 | $74.69 | $77.08 | 733,446 |
| 1/13/2026 | $79.25 | $79.25 | $75.15 | $75.44 | 597,024 |
| 1/12/2026 | $79.69 | $79.69 | $77.01 | $79.02 | 476,112 |
| 1/9/2026 | $79.34 | $80.53 | $77.83 | $78.14 | 247,700 |
| 1/8/2026 | $79.86 | $81.90 | $78.00 | $79.29 | 263,340 |
| 1/7/2026 | $77.89 | $81.18 | $77.11 | $80.94 | 436,307 |
| 1/6/2026 | $77.58 | $78.39 | $76.19 | $77.36 | 604,714 |
| 1/5/2026 | $78.22 | $79.02 | $76.80 | $78.63 | 414,067 |
| 1/2/2026 | $78.57 | $80.00 | $76.91 | $79.09 | 329,334 |
| 12/31/2025 | $77.08 | $80.32 | $76.80 | $79.41 | 406,300 |
| 12/30/2025 | $77.84 | $78.81 | $76.24 | $76.89 | 604,000 |
| 12/29/2025 | $80.79 | $80.79 | $77.87 | $78.29 | 386,834 |
| 12/26/2025 | $79.85 | $80.64 | $79.76 | $80.33 | 218,100 |
| 12/24/2025 | $80.00 | $80.73 | $79.31 | $80.43 | 168,400 |
| 12/23/2025 | $79.26 | $81.24 | $79.22 | $79.82 | 330,000 |
| 12/22/2025 | $80.51 | $81.49 | $77.25 | $79.54 | 794,937 |
| 12/19/2025 | $91.90 | $92.00 | $71.41 | $80.04 | 4.22M |
| 12/18/2025 | $88.00 | $90.92 | $88.00 | $90.44 | 439,700 |
| 12/17/2025 | $91.20 | $91.60 | $86.75 | $87.49 | 570,242 |
| 12/16/2025 | $90.90 | $91.78 | $90.17 | $91.47 | 639,420 |
| 12/15/2025 | $92.16 | $92.60 | $90.01 | $92.00 | 792,700 |
| 12/12/2025 | $92.95 | $94.51 | $91.52 | $91.85 | 523,900 |
| 12/11/2025 | $93.36 | $94.45 | $90.40 | $93.60 | 624,131 |
| 12/10/2025 | $91.34 | $93.18 | $90.41 | $92.85 | 304,002 |
| 12/9/2025 | $92.10 | $92.89 | $89.86 | $91.72 | 424,200 |
| 12/8/2025 | $95.40 | $99.50 | $91.88 | $92.24 | 632,934 |
| 12/5/2025 | $93.60 | $95.67 | $92.06 | $93.26 | 234,700 |
| 12/4/2025 | $91.22 | $94.58 | $91.22 | $93.79 | 280,441 |
| 12/3/2025 | $90.74 | $92.62 | $87.18 | $92.38 | 389,501 |
| 12/2/2025 | $91.95 | $93.33 | $89.44 | $89.72 | 500,400 |
| 12/1/2025 | $93.05 | $96.18 | $91.32 | $91.69 | 603,734 |
| 11/28/2025 | $94.52 | $94.52 | $92.84 | $93.36 | 248,702 |
| 11/26/2025 | $92.24 | $94.13 | $91.73 | $93.75 | 609,100 |
| 11/25/2025 | $94.01 | $95.14 | $91.62 | $92.53 | 535,300 |
| 11/24/2025 | $93.70 | $97.12 | $93.69 | $94.11 | 1.71M |
| 11/21/2025 | $90.35 | $94.89 | $87.94 | $92.60 | 853,700 |
| 11/20/2025 | $92.10 | $94.40 | $89.80 | $90.35 | 556,400 |
| 11/19/2025 | $90.38 | $92.68 | $89.90 | $90.74 | 676,851 |
| 11/18/2025 | $88.71 | $90.70 | $87.56 | $89.74 | 237,975 |
| 11/17/2025 | $90.29 | $92.66 | $88.23 | $89.65 | 733,800 |
| 11/14/2025 | $87.00 | $90.85 | $86.93 | $89.95 | 554,269 |
| 11/13/2025 | $85.37 | $87.85 | $83.00 | $87.04 | 436,715 |
| 11/12/2025 | $85.32 | $87.61 | $85.32 | $86.02 | 221,700 |
| 11/11/2025 | $83.20 | $86.31 | $81.78 | $86.07 | 677,000 |
| 11/10/2025 | $85.05 | $86.12 | $82.24 | $83.58 | 334,520 |
| 11/7/2025 | $87.00 | $87.00 | $83.12 | $83.85 | 272,440 |
| 11/6/2025 | $87.85 | $90.39 | $86.20 | $87.00 | 642,604 |
| 11/5/2025 | $85.78 | $88.54 | $85.14 | $88.31 | 316,405 |
| 11/4/2025 | $83.01 | $87.13 | $83.01 | $86.06 | 380,300 |