Disc Medicine Inc. (IRON) Historical Stock Data
21.77 ↑0.13 (0.60%)
As of January 31, 2023, 3:40pm EST.
Historical Data
In the past 30 trading days, IRON is up 0.61% a day on average. There have been 20 days where Disc Medicine Inc. closed green and 10 days where IRON closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 21.45 | 21.64 | ↑$0.19 (0.89%) | 20.75 | 22.00 | 46.41K |
| 2023-01-27 | 21.13 | 22.09 | ↑$0.96 (4.54%) | 21.13 | 22.42 | 5.68K |
| 2023-01-26 | 22.50 | 21.48 | ↓$1.02 (-4.53%) | 20.77 | 22.50 | 28.36K |
| 2023-01-25 | 22.20 | 22.51 | ↑$0.31 (1.40%) | 22.20 | 23.25 | 8.57K |
| 2023-01-24 | 21.46 | 22.59 | ↑$1.13 (5.27%) | 21.40 | 23.20 | 25.52K |
| 2023-01-23 | 21.30 | 21.71 | ↑$0.41 (1.92%) | 20.57 | 22.24 | 45.25K |
| 2023-01-20 | 19.00 | 21.22 | ↑$2.22 (11.68%) | 19.00 | 23.84 | 71.53K |
| 2023-01-19 | 19.20 | 20.39 | ↑$1.19 (6.20%) | 18.99 | 20.41 | 230.08K |
| 2023-01-18 | 19.19 | 19.20 | ↑$0.01 (0.05%) | 18.51 | 19.20 | 9.16K |
| 2023-01-17 | 19.21 | 19.19 | ↓$0.02 (-0.10%) | 18.26 | 19.25 | 43.11K |
| 2023-01-13 | 18.73 | 19.25 | ↑$0.52 (2.78%) | 18.49 | 19.37 | 73.09K |
| 2023-01-12 | 18.71 | 19.02 | ↑$0.31 (1.66%) | 18.16 | 19.25 | 115.23K |
| 2023-01-11 | 18.82 | 18.82 | ↑$0.00 (0.00%) | 18.51 | 19.15 | 9.82K |
| 2023-01-10 | 19.57 | 18.80 | ↓$0.77 (-3.93%) | 18.65 | 19.70 | 32.09K |
| 2023-01-09 | 19.05 | 19.20 | ↑$0.15 (0.79%) | 18.62 | 19.71 | 38.06K |
| 2023-01-06 | 17.90 | 18.98 | ↑$1.08 (6.03%) | 17.39 | 20.97 | 85.54K |
| 2023-01-05 | 18.15 | 17.95 | ↓$0.20 (-1.10%) | 17.15 | 19.20 | 52.72K |
| 2023-01-04 | 17.90 | 18.20 | ↑$0.30 (1.68%) | 16.26 | 19.23 | 104.18K |
| 2023-01-03 | 17.90 | 17.95 | ↑$0.05 (0.28%) | 16.05 | 19.20 | 96.23K |
| 2022-12-30 | 20.89 | 19.89 | ↓$1.00 (-4.79%) | 15.00 | 21.00 | 172.80K |
| 2022-12-29 | 1.36 | 1.35 | ↓$0.01 (-0.74%) | 1.35 | 1.41 | 63.90K |
| 2022-12-28 | 1.23 | 1.35 | ↑$0.12 (9.76%) | 1.18 | 1.36 | 116.50K |
| 2022-12-27 | 1.70 | 1.35 | ↓$0.35 (-20.59%) | 1.33 | 1.71 | 2.68M |
| 2022-12-23 | 1.53 | 1.55 | ↑$0.02 (1.31%) | 1.53 | 1.61 | 60.70K |
| 2022-12-22 | 1.55 | 1.55 | ↑$0.00 (0.00%) | 1.55 | 1.63 | 100.10K |
| 2022-12-21 | 1.55 | 1.54 | ↓$0.01 (-0.90%) | 1.52 | 1.63 | 55.50K |
| 2022-12-20 | 1.61 | 1.60 | ↓$0.01 (-0.62%) | 1.57 | 1.69 | 92.10K |
| 2022-12-19 | 1.53 | 1.60 | ↑$0.07 (4.58%) | 1.47 | 1.61 | 43.70K |
| 2022-12-16 | 1.52 | 1.56 | ↑$0.03 (2.30%) | 1.51 | 1.57 | 25.30K |
| 2022-12-15 | 1.67 | 1.55 | ↓$0.13 (-7.49%) | 1.52 | 1.70 | 51.80K |
Create an account or log in to view more rows.
$IRON has just been halted from trading due to volatility.
$IRON has just been halted from trading due to volatility.