Disc Medicine Inc. (IRON) Historical Stock Data
30.02 ↓0.26 (-0.86%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IRON is up 0.53% a day on average. There have been 13 days where Disc Medicine Inc. closed green and 17 days where IRON closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 30.29 | 30.02 | ↓$0.27 (-0.89%) | 29.85 | 30.38 | 315.94K |
| 2024-04-17 | 30.15 | 30.28 | ↑$0.13 (0.43%) | 29.31 | 30.47 | 334.28K |
| 2024-04-16 | 30.06 | 29.93 | ↓$0.13 (-0.43%) | 29.86 | 31.47 | 286.12K |
| 2024-04-15 | 31.98 | 30.52 | ↓$1.46 (-4.57%) | 30.39 | 32.55 | 387.34K |
| 2024-04-12 | 31.99 | 31.83 | ↓$0.16 (-0.50%) | 31.54 | 32.49 | 408.30K |
| 2024-04-11 | 31.87 | 32.04 | ↑$0.17 (0.53%) | 30.96 | 32.46 | 426.08K |
| 2024-04-10 | 31.07 | 31.52 | ↑$0.45 (1.45%) | 30.40 | 31.97 | 479.39K |
| 2024-04-09 | 31.84 | 32.08 | ↑$0.24 (0.75%) | 31.14 | 32.89 | 466.67K |
| 2024-04-08 | 30.81 | 31.78 | ↑$0.97 (3.15%) | 29.90 | 31.92 | 504.61K |
| 2024-04-05 | 29.99 | 30.10 | ↑$0.11 (0.37%) | 28.75 | 31.15 | 583.88K |
| 2024-04-04 | 30.50 | 29.50 | ↓$1.00 (-3.28%) | 29.34 | 31.86 | 0.90M |
| 2024-04-03 | 31.13 | 30.50 | ↓$0.63 (-2.02%) | 29.87 | 32.41 | 1.03M |
| 2024-04-02 | 33.00 | 32.04 | ↓$0.97 (-2.92%) | 29.36 | 33.00 | 1.53M |
| 2024-04-01 | 26.50 | 34.21 | ↑$7.71 (29.09%) | 25.60 | 35.40 | 6.22M |
| 2024-03-28 | 60.52 | 62.26 | ↑$1.74 (2.88%) | 59.20 | 62.69 | 263.99K |
| 2024-03-27 | 60.62 | 60.51 | ↓$0.11 (-0.18%) | 58.97 | 62.07 | 244.38K |
| 2024-03-26 | 59.73 | 60.30 | ↑$0.57 (0.95%) | 59.00 | 60.61 | 248.99K |
| 2024-03-25 | 60.43 | 59.50 | ↓$0.93 (-1.54%) | 58.91 | 60.96 | 251.72K |
| 2024-03-22 | 60.76 | 60.61 | ↓$0.15 (-0.25%) | 57.14 | 60.89 | 388.74K |
| 2024-03-21 | 66.40 | 61.41 | ↓$4.99 (-7.52%) | 59.54 | 68.86 | 601.13K |
| 2024-03-20 | 67.75 | 66.40 | ↓$1.35 (-1.99%) | 63.82 | 67.80 | 261.57K |
| 2024-03-19 | 65.76 | 67.64 | ↑$1.88 (2.86%) | 65.18 | 67.76 | 194.68K |
| 2024-03-18 | 61.29 | 66.04 | ↑$4.75 (7.75%) | 60.74 | 66.43 | 356.91K |
| 2024-03-15 | 62.74 | 61.78 | ↓$0.96 (-1.53%) | 61.42 | 64.82 | 1.09M |
| 2024-03-14 | 65.09 | 63.03 | ↓$2.06 (-3.16%) | 61.65 | 65.59 | 206.36K |
| 2024-03-13 | 63.48 | 65.46 | ↑$1.98 (3.12%) | 63.48 | 66.32 | 233.72K |
| 2024-03-12 | 64.75 | 63.63 | ↓$1.12 (-1.73%) | 63.10 | 65.99 | 695.51K |
| 2024-03-11 | 65.44 | 64.42 | ↓$1.02 (-1.56%) | 60.98 | 65.69 | 485.28K |
| 2024-03-08 | 63.74 | 65.29 | ↑$1.55 (2.43%) | 62.76 | 66.78 | 281.43K |
| 2024-03-07 | 66.61 | 62.66 | ↓$3.95 (-5.93%) | 62.35 | 66.61 | 625.13K |
Create an account or log in to view more rows.
$IRON super bullish
$IRON has just been halted from trading.
$IRON Wish I shorted
$IRON what happened?
$IRON MACD turned bullish
$IRON Green today if ya buy
$IRON rocket fuel tanks are full. Gonna shoot to the stars
$IRON Up! Up! Up! Up! Up! Up! Up!
$IRON Like if the Hedgies are fucked
$IRON take what we can get