Dark

IRON
Disc Medicine, Inc. Common Stock
stock NASDAQ

At Close

Oct 1, 2026 3:59:59 PM EDT

63.60USD-2.849%(-1.86)771,838

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 2, 2026 8:17:30 AM EDT

64.00USD+0.613%(+0.39)400

After-hours

Oct 1, 2026 4:20:30 PM EDT

63.61USD+0.024%(+0.01)18,162

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	65.2700	65.9400	63.500000	63.6100	-2.826%	771,838	0.000%
2026-09-30	66.0800	66.0800	64.240000	65.4600	-0.622%	671,490	-2.826%
2026-09-29	64.9300	66.2900	64.050000	65.8700	+1.463%	784,083	-3.431%
2026-09-28	64.8300	66.2550	63.960000	64.9200	-0.490%	480,550	-2.018%
2026-09-25	66.8900	66.8900	64.590000	65.2400	-1.806%	427,231	-2.498%
2026-09-24	66.0900	66.5800	64.310000	66.4400	+0.530%	455,568	-4.259%
2026-09-23	68.5400	68.9450	65.310000	66.0900	-3.490%	541,832	-3.752%
2026-09-22	69.6500	69.7900	67.680000	68.4800	-0.015%	450,837	-7.112%
2026-09-21	69.8400	69.8400	67.155000	68.4900	-1.496%	406,550	-7.125%
2026-09-18	69.1300	69.6000	67.705000	69.5300	+0.506%	1,077,129	-8.514%
2026-09-17	69.8400	72.0700	68.470000	69.1800	+0.890%	621,691	-8.051%
2026-09-16	67.8800	70.0000	67.490000	68.5700	+1.887%	433,917	-7.233%
2026-09-15	68.8600	69.4450	66.720000	67.3000	-2.351%	603,900	-5.483%
2026-09-14	70.0600	70.8309	67.520000	68.9200	-1.627%	694,979	-7.705%
2026-09-11	74.6600	75.0000	69.275000	70.0600	-5.503%	628,948	-9.206%
2026-09-10	75.8900	76.5900	73.160000	74.1400	-3.098%	480,869	-14.203%
2026-09-09	76.5500	77.2650	75.240000	76.5100	-0.429%	719,513	-16.861%
2026-09-08	76.7100	79.1300	74.500000	76.8400	-3.017%	463,340	-17.218%
2026-09-04	78.1400	80.0100	78.140000	79.2300	-0.176%	204,857	-19.715%
2026-09-03	80.3400	80.8850	78.275000	79.3700	-0.849%	503,911	-19.856%
2026-09-02	79.4400	81.0100	77.680400	80.0500	+1.754%	522,550	-20.537%
2026-09-01	78.5600	79.9500	75.880000	78.6700	+0.025%	549,435	-19.143%
2026-08-31	79.1900	80.5250	77.500000	78.6500	-1.724%	882,042	-19.123%
2026-08-28	81.7900	82.7000	79.770000	80.0300	-3.053%	665,575	-20.517%
2026-08-27	82.2500	83.1950	81.100000	82.5500	-0.145%	324,131	-22.944%
2026-08-26	82.2800	83.6300	81.540000	82.6700	+0.315%	586,891	-23.056%
2026-08-25	81.9900	83.5900	81.770000	82.4100	+1.816%	320,945	-22.813%
2026-08-24	79.8800	82.7400	79.330000	80.9400	+1.416%	277,237	-21.411%
2026-08-21	79.5000	80.0000	77.990000	79.8100	+1.230%	370,354	-20.298%
2026-08-20	79.4500	80.1450	78.490000	78.8400	-1.843%	333,632	-19.318%
2026-08-19	81.9100	81.9900	79.590000	80.3200	+0.150%	457,246	-20.804%
2026-08-18	79.6700	81.4100	78.650000	80.2000	+0.187%	337,172	-20.686%
2026-08-17	78.5300	80.0900	74.460000	80.0500	+1.535%	384,206	-20.537%
2026-08-14	79.5300	80.6500	77.990000	78.8400	-1.462%	262,584	-19.318%
2026-08-13	81.3200	81.3200	79.405000	80.0100	-0.720%	340,964	-20.497%
2026-08-12	81.4100	83.1185	79.960000	80.5900	-0.763%	263,481	-21.070%
2026-08-11	79.0400	81.4200	78.220000	81.2100	+3.743%	254,558	-21.672%
2026-08-10	77.4400	78.7800	75.791100	78.2800	+1.085%	308,429	-18.740%
2026-08-07	78.3600	78.7900	76.785000	77.4400	0.000%	307,550	-17.859%
2026-08-06	79.6600	80.9900	76.570000	77.4400	-1.863%	323,966	-17.859%
2026-08-05	78.3900	79.6000	76.690000	78.9100	+1.427%	272,313	-19.389%
2026-08-04	76.5800	78.6900	76.340000	77.8000	+1.953%	380,029	-18.239%
2026-08-03	76.7900	77.3400	75.150000	76.3100	-0.896%	293,907	-16.643%
2026-07-31	78.4200	79.3150	75.010000	77.0000	-2.790%	364,287	-17.390%
2026-07-30	74.1700	79.3600	73.530000	79.2100	+7.520%	374,870	-19.694%
2026-07-29	74.4600	75.3600	72.860000	73.6700	-1.313%	358,388	-13.655%
2026-07-28	74.5000	76.4000	71.620000	74.6500	+0.054%	448,199	-14.789%
2026-07-27	74.4200	76.3150	74.210000	74.6100	+0.661%	355,429	-14.743%
2026-07-24	76.5000	76.5100	73.560000	74.1200	-2.294%	403,437	-14.180%
2026-07-23	72.8000	76.1200	72.140000	75.8600	+2.072%	273,756	-16.148%
2026-07-22	74.6100	75.3200	72.925000	74.3200	-1.667%	268,040	-14.411%
2026-07-21	73.9300	75.7100	73.890000	75.5800	+1.613%	392,843	-15.838%
2026-07-20	76.1500	77.4800	74.190000	74.3800	-2.324%	310,571	-14.480%
2026-07-17	72.6400	76.4200	72.210000	76.1500	+3.648%	243,190	-16.467%
2026-07-16	75.5100	76.2200	73.040000	73.4700	-3.354%	513,838	-13.420%
2026-07-15	74.6300	76.1500	73.885000	76.0200	+1.346%	262,389	-16.325%
2026-07-14	76.2100	77.2900	74.310000	75.0100	-1.277%	350,808	-15.198%
2026-07-13	76.0500	77.9850	72.370000	75.9800	-0.796%	496,326	-16.281%
2026-07-10	78.6800	79.8000	74.990000	76.5900	-2.977%	324,984	-16.947%
2026-07-09	79.6100	81.5700	78.780000	78.9400	-1.399%	305,557	-19.420%
2026-07-08	78.7900	80.2200	77.000000	80.0600	+0.376%	538,751	-20.547%
2026-07-07	78.1000	82.5000	77.305000	79.7600	+3.571%	1,243,618	-20.248%
2026-07-06	76.7300	77.3600	73.930000	77.0100	+0.983%	988,778	-17.400%
2026-07-02	74.9500	76.6700	73.900000	76.2600	+1.748%	985,673	-16.588%
2026-07-01	72.9100	75.4100	72.495000	74.9500	+2.475%	1,334,073	-15.130%
2026-06-30	74.9500	75.9500	73.030000	73.1400	-1.826%	729,508	-13.030%
2026-06-29	75.0000	75.7300	71.410000	74.5000	-0.374%	1,454,622	-14.617%
2026-06-26	70.2100	75.0000	69.440000	74.7800	+6.585%	1,904,001	-14.937%
2026-06-25	70.3900	71.7800	69.480000	70.1600	-0.298%	936,810	-9.336%
2026-06-24	70.8200	72.4400	70.250000	70.3700	-0.114%	1,220,498	-9.606%
2026-06-23	70.2700	72.4900	70.200000	70.4500	-0.494%	537,249	-9.709%
2026-06-22	71.6200	72.8300	70.690000	70.8000	+0.014%	707,850	-10.155%
2026-06-18	71.6200	71.8500	69.290000	70.7900	+0.826%	1,562,335	-10.143%
2026-06-17	70.1200	71.8100	69.135000	70.2100	+0.544%	692,514	-9.400%
2026-06-16	70.1300	70.9200	68.103400	69.8300	-0.371%	339,443	-8.907%
2026-06-15	69.0600	71.4900	68.180000	70.0900	+3.089%	464,051	-9.245%
2026-06-12	68.1200	70.1800	67.635000	67.9900	-0.132%	184,471	-6.442%
2026-06-11	67.1900	69.1499	67.020000	68.0800	+1.234%	219,645	-6.566%
2026-06-10	67.8100	70.7500	67.220000	67.2500	-1.595%	271,617	-5.413%
2026-06-09	67.0700	69.0199	65.200000	68.3400	+3.860%	590,178	-6.921%
2026-06-08	67.5200	67.5900	64.670000	65.8000	-1.791%	711,530	-3.328%
2026-06-05	70.5100	71.8150	66.740000	67.0000	-5.780%	454,519	-5.060%
2026-06-04	70.5200	72.8350	70.520000	71.1100	+1.080%	469,176	-10.547%
2026-06-03	68.0100	70.5000	67.010000	70.3500	+3.456%	335,633	-9.581%
2026-06-02	71.1000	71.1000	67.730000	68.0000	-5.516%	415,537	-6.456%
2026-06-01	68.4700	72.3800	67.000000	71.9700	+3.450%	636,528	-11.616%
2026-05-29	71.3400	71.8500	68.790000	69.5700	-1.737%	360,888	-8.567%
2026-05-28	69.6500	71.1850	69.240000	70.8000	+1.491%	420,788	-10.155%
2026-05-27	68.5200	70.0000	68.520000	69.7600	+2.408%	333,387	-8.816%
2026-05-26	67.1700	68.4100	66.240000	68.1200	+1.946%	230,641	-6.621%
2026-05-22	67.1800	69.3100	66.650000	66.8200	-0.462%	342,496	-4.804%
2026-05-21	66.5400	67.4450	65.490000	67.1300	+0.149%	341,481	-5.244%
2026-05-20	64.8900	67.7400	64.010000	67.0300	+4.620%	453,958	-5.102%
2026-05-19	66.9400	66.9800	63.790000	64.0700	-4.159%	671,710	-0.718%
2026-05-18	69.7250	69.7250	65.780000	66.8500	-0.015%	582,176	-4.847%
2026-05-15	69.2400	71.1800	66.480000	66.8600	-4.075%	825,263	-4.861%
2026-05-14	70.8900	72.3500	68.505993	69.7000	-0.471%	560,845	-8.737%
2026-05-13	68.1200	70.3750	66.640000	70.0300	+2.189%	766,248	-9.167%
2026-05-12	69.7600	71.3900	67.870000	68.5300	-1.011%	691,812	-7.179%
2026-05-11	69.0100	72.8150	68.230000	69.2300	+1.421%	518,544	-8.118%
2026-05-08	67.6500	70.3000	67.370000	68.2600	+1.081%	656,316	-6.812%
2026-05-07	68.0000	68.7000	66.055000	67.5300	-1.631%	395,193	-5.805%
2026-05-06	68.5600	69.0950	67.480000	68.6500	+1.568%	378,750	-7.342%
2026-05-05	68.0000	69.3100	66.705000	67.5900	-0.074%	322,414	-5.888%
2026-05-04	66.8200	69.4500	66.790000	67.6400	+1.091%	437,606	-5.958%
2026-05-01	65.9500	67.6200	64.985000	66.9100	+1.456%	399,184	-4.932%
2026-04-30	66.0900	68.8400	65.255000	65.9500	-0.030%	424,058	-3.548%
2026-04-29	66.5800	67.4600	65.620000	65.9700	-1.918%	585,184	-3.577%
2026-04-28	68.9100	69.9800	67.010000	67.2600	-2.309%	357,709	-5.427%
2026-04-27	68.3200	69.8200	68.280000	68.8500	0.000%	238,695	-7.611%
2026-04-24	68.3200	69.9250	67.110000	68.8500	+0.776%	317,361	-7.611%
2026-04-23	70.0500	70.5900	67.220000	68.3200	-1.994%	294,194	-6.894%
2026-04-22	69.4900	71.2900	68.320000	69.7100	+0.912%	386,357	-8.751%
2026-04-21	71.4100	71.9600	68.520000	69.0800	-3.263%	275,563	-7.918%
2026-04-20	71.5000	72.4000	70.570000	71.4100	-0.502%	345,021	-10.923%
2026-04-17	70.6700	71.8450	68.820000	71.7700	+3.341%	456,917	-11.370%
2026-04-16	70.1000	70.1100	68.745000	69.4500	-1.040%	260,079	-8.409%
2026-04-15	70.6000	70.9600	69.700000	70.1800	-0.426%	300,163	-9.362%
2026-04-14	68.4200	70.7600	68.130000	70.4800	+2.951%	352,777	-9.747%
2026-04-13	66.3200	69.1150	65.650000	68.4600	+3.227%	395,285	-7.084%
2026-04-10	67.7400	67.8700	65.460000	66.3200	-1.456%	194,262	-4.086%
2026-04-09	66.2000	67.4400	65.790000	67.3000	+1.554%	321,531	-5.483%
2026-04-08	68.1600	68.8600	65.840000	66.2700	-0.868%	334,533	-4.014%
2026-04-07	65.4600	66.8700	64.440000	66.8500	+1.565%	415,626	-4.847%
2026-04-06	64.1000	66.4250	64.010100	65.8200	+0.982%	425,595	-3.358%
2026-04-02	63.4700	66.1300	63.350000	65.1800	+0.617%	570,244	-2.409%
2026-04-01	63.7600	67.4999	63.200000	64.7800	+1.314%	948,840	-1.806%
2026-03-31	61.8200	65.0000	61.790000	63.9400	+5.199%	477,493	-0.516%
2026-03-30	59.3700	62.1100	58.350000	60.7800	+1.148%	562,445	+4.656%
2026-03-27	62.2000	62.3350	60.000000	60.0900	-3.096%	318,201	+5.858%
2026-03-26	61.5000	63.2700	61.220000	62.0100	-0.863%	340,252	+2.580%
2026-03-25	60.8500	63.1800	59.965000	62.5500	+4.932%	466,827	+1.695%
2026-03-24	59.0000	60.3250	58.145000	59.6100	+0.846%	565,521	+6.710%
2026-03-23	60.2700	61.2500	58.810000	59.1100	+1.616%	344,150	+7.613%
2026-03-20	58.9200	60.6000	58.090000	58.1700	-1.690%	2,170,076	+9.352%
2026-03-19	59.1900	60.3900	57.715000	59.1700	+0.059%	452,880	+7.504%
2026-03-18	59.8900	59.9050	58.080000	59.1350	-1.409%	456,704	+7.567%
2026-03-17	60.2600	61.6600	59.105000	59.9800	-1.494%	551,709	+6.052%
2026-03-16	60.6500	62.4450	60.210000	60.8900	+1.416%	291,393	+4.467%
2026-03-13	60.5400	62.5400	59.000000	60.0400	+0.469%	384,382	+5.946%
2026-03-12	62.9500	63.4200	59.640000	59.7600	-6.406%	506,435	+6.442%
2026-03-11	65.1400	65.9900	63.710000	63.8500	-3.521%	381,953	-0.376%
2026-03-10	63.7500	66.2800	63.245000	66.1800	+3.036%	463,745	-3.883%
2026-03-09	62.3000	67.1500	61.575000	64.2300	+4.985%	954,547	-0.965%
2026-03-06	59.1700	62.9600	58.890000	61.1800	+1.392%	761,555	+3.972%
2026-03-05	61.0000	61.8000	59.760000	60.3400	-1.244%	833,354	+5.419%
2026-03-04	65.0300	65.0300	60.920000	61.1000	-5.065%	643,078	+4.108%
2026-03-03	65.9200	66.4900	63.965000	64.3600	-3.276%	585,235	-1.165%
2026-03-02	64.8450	67.1600	63.860000	66.5400	-0.120%	379,961	-4.403%
2026-02-27	67.4900	67.8600	64.925000	66.6200	-1.900%	345,127	-4.518%
2026-02-26	67.5000	68.1900	65.205000	67.9100	+1.525%	907,003	-6.332%
2026-02-25	66.5800	69.3600	64.950000	66.8900	+1.042%	742,637	-4.904%
2026-02-24	64.7000	67.2600	63.230000	66.2000	+3.438%	654,846	-3.912%
2026-02-23	61.9800	64.1600	61.550000	64.0000	+4.302%	1,171,878	-0.609%
2026-02-20	62.8000	63.0700	60.460000	61.3600	-3.141%	920,142	+3.667%
2026-02-19	63.5800	64.8342	61.915000	63.3500	-1.752%	788,480	+0.410%
2026-02-18	63.7600	66.8300	63.760000	64.4800	-1.662%	1,201,978	-1.349%
2026-02-17	55.6700	67.2700	55.510000	65.5700	+17.194%	3,584,303	-2.989%
2026-02-13	71.6300	73.9700	40.000100	55.9500	-21.912%	4,920,876	+13.691%
2026-02-12	72.4200	73.6750	70.600000	71.6500	-0.472%	400,544	-11.221%
2026-02-11	75.1600	75.6300	70.650000	71.9900	-3.692%	368,037	-11.641%
2026-02-10	73.1100	76.1400	73.000000	74.7500	+1.645%	344,869	-14.903%
2026-02-09	79.8000	79.8000	72.610000	73.5400	-7.752%	532,194	-13.503%
2026-02-06	79.6400	81.2800	78.750000	79.7200	+1.775%	463,089	-20.208%
2026-02-05	81.0700	83.9300	77.890000	78.3300	-4.066%	607,306	-18.792%
2026-02-04	80.3500	82.3900	76.000000	81.6500	+2.434%	665,995	-22.094%
2026-02-03	80.8600	81.1850	77.650000	79.7100	-1.166%	242,037	-20.198%
2026-02-02	76.6300	80.9700	76.290000	80.6500	+4.307%	252,314	-21.128%
2026-01-30	78.1600	79.4000	75.600000	77.3200	-1.566%	480,156	-17.732%
2026-01-29	79.3600	80.0400	77.780000	78.5500	-1.825%	323,268	-19.020%
2026-01-28	82.1800	82.1800	79.093300	80.0100	-2.593%	413,096	-20.497%
2026-01-27	77.3800	82.2600	77.330000	82.1400	+5.932%	327,368	-22.559%
2026-01-26	75.3100	78.6750	74.420000	77.5400	+1.585%	572,845	-17.965%
2026-01-23	77.5300	79.4800	75.430000	76.3300	-2.391%	592,251	-16.664%
2026-01-22	74.2100	78.3400	73.765000	78.2000	+4.420%	731,385	-18.657%
2026-01-21	73.7900	75.2500	73.780000	74.8900	+1.203%	440,486	-15.062%
2026-01-20	69.7400	74.0800	69.170000	74.0000	+4.328%	469,892	-14.041%
2026-01-16	71.1200	73.0700	70.310000	70.9300	-0.155%	454,807	-10.320%
2026-01-15	72.4700	77.0700	70.445000	71.0400	-7.836%	1,625,951	-10.459%
2026-01-14	75.4800	78.1200	74.690000	77.0800	+2.174%	733,446	-17.475%
2026-01-13	79.2450	79.2450	75.150000	75.4400	-4.530%	596,583	-15.681%
2026-01-12	79.6900	79.6900	77.010000	79.0200	+1.126%	476,112	-19.501%
2026-01-09	79.3400	80.5300	77.830000	78.1400	-1.450%	247,086	-18.595%
2026-01-08	79.8600	81.9000	78.000000	79.2900	-2.039%	262,870	-19.776%
2026-01-07	77.8900	81.1800	77.113600	80.9400	+4.628%	436,307	-21.411%
2026-01-06	77.5800	78.3900	76.190000	77.3600	-1.615%	604,714	-17.774%
2026-01-05	78.2200	79.0200	76.795000	78.6300	-0.582%	414,067	-19.102%
2026-01-02	78.5700	80.0000	76.910000	79.0900	-0.403%	329,334	-19.573%
2025-12-31	77.0800	80.3200	76.800000	79.4100	+3.277%	406,294	-19.897%
2025-12-30	77.8400	78.8100	76.240000	76.8900	-1.788%	603,983	-17.271%
2025-12-29	80.7900	80.7900	77.870000	78.2900	-2.540%	386,834	-18.751%
2025-12-26	79.8500	80.6400	79.760000	80.3300	-0.124%	218,065	-20.814%
2025-12-24	80.0000	80.7300	79.310000	80.4300	+0.764%	168,390	-20.913%
2025-12-23	79.2600	81.2400	79.220000	79.8200	+0.352%	329,956	-20.308%
2025-12-22	80.5100	81.4850	77.250000	79.5400	-0.625%	794,937	-20.028%
2025-12-19	91.9000	92.0000	71.405000	80.0400	-11.499%	4,224,651	-20.527%
2025-12-18	88.0000	90.9150	88.000000	90.4400	+3.372%	439,698	-29.666%
2025-12-17	91.2000	91.6000	86.750000	87.4900	-4.351%	570,242	-27.295%
2025-12-16	90.9000	91.7800	90.165000	91.4700	-0.576%	639,420	-30.458%
2025-12-15	92.1600	92.6000	90.010000	92.0000	+0.163%	792,687	-30.859%
2025-12-12	92.9500	94.5050	91.520000	91.8500	-1.870%	523,886	-30.746%
2025-12-11	93.3600	94.4500	90.400000	93.6000	+0.808%	624,131	-32.041%
2025-12-10	91.3400	93.1800	90.410000	92.8500	+1.232%	304,002	-31.492%
2025-12-09	92.1000	92.8900	89.860000	91.7200	-0.564%	424,174	-30.648%
2025-12-08	95.4000	99.5000	91.880000	92.2400	-1.094%	632,934	-31.039%
2025-12-05	93.6000	95.6700	92.055000	93.2600	-0.565%	234,680	-31.793%
2025-12-04	91.2200	94.5800	91.220000	93.7900	+1.526%	280,441	-32.178%
2025-12-03	90.7400	92.6200	87.180000	92.3800	+2.965%	389,501	-31.143%
2025-12-02	91.9500	93.3250	89.440000	89.7200	-2.149%	500,372	-29.102%
2025-12-01	93.0500	96.1800	91.320000	91.6900	-1.789%	603,734	-30.625%
2025-11-28	94.5200	94.5200	92.840000	93.3600	-0.416%	248,702	-31.866%
2025-11-26	92.2400	94.1300	91.730000	93.7500	+1.318%	608,989	-32.149%
2025-11-25	94.0100	95.1350	91.620000	92.5300	-1.679%	535,277	-31.255%
2025-11-24	93.7000	97.1150	93.690000	94.1100	+1.631%	1,705,028	-32.409%
2025-11-21	90.3500	94.8900	87.940000	92.6000	+2.490%	853,558	-31.307%
2025-11-20	92.1000	94.4000	89.800000	90.3500	-0.430%	556,358	-29.596%
2025-11-19	90.3800	92.6800	89.900000	90.7400	+1.114%	676,851	-29.899%
2025-11-18	88.7100	90.7000	87.560000	89.7400	+0.100%	237,975	-29.117%
2025-11-17	90.2900	92.6550	88.230000	89.6500	-0.334%	733,757	-29.046%
2025-11-14	87.0000	90.8500	86.930000	89.9500	+3.343%	554,269	-29.283%
2025-11-13	85.3700	87.8500	83.000000	87.0400	+1.186%	436,715	-26.919%
2025-11-12	85.3200	87.6050	85.320000	86.0200	-0.058%	221,685	-26.052%
2025-11-11	83.2000	86.3050	81.775000	86.0700	+2.979%	676,971	-26.095%
2025-11-10	85.0500	86.1150	82.235000	83.5800	-0.322%	334,520	-23.893%
2025-11-07	87.0000	87.0000	83.120000	83.8500	-3.621%	272,440	-24.138%
2025-11-06	87.8500	90.3850	86.200000	87.0000	-1.483%	642,604	-26.885%
2025-11-05	85.7800	88.5350	85.135000	88.3100	+2.614%	316,405	-27.970%
2025-11-04	83.0100	87.1250	83.010000	86.0600	+1.618%	380,298	-26.086%
2025-11-03	86.9400	87.5000	83.402400	84.6900	-1.775%	524,532	-24.891%
2025-10-31	85.8800	87.0000	84.520000	86.2200	+0.548%	252,817	-26.224%
2025-10-30	85.8700	86.9400	84.780000	85.7500	+0.882%	283,803	-25.819%
2025-10-29	87.5100	87.5100	83.950000	85.0000	-2.979%	340,759	-25.165%
2025-10-28	89.7900	89.7900	87.001000	87.6100	-2.276%	235,208	-27.394%
2025-10-27	86.4200	89.7550	86.420000	89.6500	+4.695%	464,042	-29.046%
2025-10-24	85.3900	85.7500	84.075000	85.6300	+2.318%	322,511	-25.715%
2025-10-23	87.1700	87.4500	83.522800	83.6900	-4.047%	304,004	-23.993%
2025-10-22	86.4200	89.0000	85.640000	87.2200	+1.219%	983,446	-27.069%
2025-10-21	85.6400	88.1000	85.020000	86.1700	-1.147%	1,743,251	-26.181%
2025-10-20	90.1900	90.9128	85.710000	87.1700	-3.080%	1,337,393	-27.028%
2025-10-17	85.5000	95.9500	83.880000	89.9400	+20.952%	2,255,612	-29.275%
2025-10-16	77.9500	77.9500	73.880000	74.3600	-3.403%	274,344	-14.457%
2025-10-15	73.3000	78.1700	72.311900	76.9800	+5.452%	423,050	-17.368%
2025-10-14	71.4900	73.5300	70.965000	73.0000	+1.445%	344,700	-12.863%
2025-10-13	70.2100	72.3100	69.505000	71.9600	+2.947%	428,231	-11.604%
2025-10-10	70.5100	70.8850	68.820000	69.9000	-1.201%	310,503	-8.999%
2025-10-09	70.2800	71.1300	69.790000	70.7500	+0.669%	509,349	-10.092%
2025-10-08	68.0800	72.6800	67.215000	70.2800	+3.520%	668,396	-9.491%
2025-10-07	68.9800	69.5100	67.310000	67.8900	-2.006%	318,010	-6.304%
2025-10-06	68.2300	69.8700	67.441400	69.2800	+2.213%	360,329	-8.184%
2025-10-03	65.9800	67.9200	65.430000	67.7800	+2.915%	272,220	-6.152%
2025-10-02	67.2800	67.2800	65.260000	65.8600	-1.760%	367,291	-3.416%
2025-10-01	66.0800	68.7881	65.880000	67.0400	+1.453%	475,637	-5.116%
2025-09-30	65.0700	66.5800	64.890000	66.0800	+1.568%	375,991	-3.738%
2025-09-29	65.8800	68.4300	64.400000	65.0600	-0.748%	398,594	-2.229%
2025-09-26	62.6700	65.9400	61.970000	65.5500	+4.880%	352,247	-2.960%
2025-09-25	62.0900	62.8750	60.490000	62.5000	+0.176%	227,824	+1.776%
2025-09-24	62.6500	63.5300	61.040000	62.3900	+0.370%	172,194	+1.955%
2025-09-23	61.2400	63.2900	61.240000	62.1600	+1.081%	327,715	+2.333%
2025-09-22	61.2200	62.5050	59.740000	61.4950	+1.160%	235,643	+3.439%
2025-09-19	62.9500	62.9800	60.250000	60.7900	-2.938%	878,158	+4.639%
2025-09-18	61.3800	62.6400	60.575000	62.6300	+2.613%	516,904	+1.565%
2025-09-17	60.9300	63.5400	59.650200	61.0350	+1.152%	418,250	+4.219%
2025-09-16	59.9800	61.5100	59.655000	60.3400	+0.735%	294,953	+5.419%
2025-09-15	59.9100	60.1150	58.360000	59.9000	+0.134%	318,640	+6.194%
2025-09-12	60.2900	61.0400	59.373200	59.8200	-0.780%	178,558	+6.336%
2025-09-11	59.9400	61.2700	59.940000	60.2900	+0.584%	150,749	+5.507%
2025-09-10	60.3400	61.0000	58.590000	59.9400	-0.663%	318,138	+6.123%
2025-09-09	62.3200	65.2500	60.090000	60.3400	-2.536%	571,992	+5.419%
2025-09-08	61.0100	63.2000	60.230000	61.9100	+1.893%	767,019	+2.746%
2025-09-05	60.3100	61.9299	60.090000	60.7600	+0.947%	196,285	+4.691%
2025-09-04	61.5900	61.8750	59.740100	60.1900	-2.273%	241,676	+5.682%
2025-09-03	60.9800	63.5100	60.190000	61.5900	+0.309%	325,465	+3.280%
2025-09-02	59.5200	61.6800	58.870000	61.4000	+2.942%	356,331	+3.599%
2025-08-29	59.8500	60.6800	59.140000	59.6450	-0.025%	214,790	+6.648%
2025-08-28	59.8800	60.5600	59.500000	59.6600	-0.484%	194,516	+6.621%
2025-08-27	59.6600	60.4900	59.660000	59.9500	+0.276%	165,212	+6.105%
2025-08-26	59.2700	60.2800	58.782200	59.7850	+0.631%	227,981	+6.398%
2025-08-25	60.3800	60.4800	59.190000	59.4100	-1.558%	161,559	+7.070%
2025-08-22	60.0100	61.0500	59.750000	60.3500	+1.004%	349,244	+5.402%
2025-08-21	58.4900	60.2650	57.990000	59.7500	+1.754%	216,520	+6.460%
2025-08-20	57.8100	59.0241	57.540000	58.7200	+0.928%	255,002	+8.328%
2025-08-19	58.6700	59.0500	57.740000	58.1800	-1.122%	254,960	+9.333%
2025-08-18	60.0000	64.8300	58.750000	58.8400	-1.704%	322,240	+8.107%
2025-08-15	60.8000	60.9100	59.320000	59.8600	-1.416%	301,161	+6.265%
2025-08-14	60.2900	61.1700	60.190000	60.7200	-0.622%	443,793	+4.760%
2025-08-13	59.8700	61.6300	59.395000	61.1000	+3.507%	613,859	+4.108%
2025-08-12	58.7400	60.3675	58.055700	59.0300	+0.751%	369,887	+7.759%
2025-08-11	57.5600	58.6600	56.980000	58.5900	+0.965%	346,049	+8.568%
2025-08-08	56.5400	58.2400	56.540000	58.0300	+1.682%	274,650	+9.616%
2025-08-07	57.6100	59.0000	56.440000	57.0700	-3.271%	346,532	+11.460%
2025-08-06	60.3200	60.3500	57.770000	59.0000	-3.008%	407,269	+7.814%
2025-08-05	59.6700	60.9500	59.110000	60.8300	+1.739%	385,747	+4.570%
2025-08-04	58.9300	59.9800	58.290000	59.7900	+1.391%	306,418	+6.389%
2025-08-01	59.0000	60.0050	58.010000	58.9700	-1.322%	373,398	+7.868%
2025-07-31	59.2700	60.8000	58.860000	59.7600	+0.691%	336,128	+6.442%
2025-07-30	60.4600	61.5900	59.110000	59.3500	-0.753%	377,185	+7.178%
2025-07-29	60.0100	60.0800	58.630000	59.8000	+0.538%	196,572	+6.371%
2025-07-28	60.5100	60.9500	59.400000	59.4800	-1.864%	298,411	+6.944%
2025-07-25	60.4100	60.8300	59.470000	60.6100	+0.050%	224,396	+4.950%
2025-07-24	60.7100	61.7300	59.520000	60.5800	-0.591%	418,401	+5.002%
2025-07-23	60.9500	61.2800	59.800000	60.9400	+0.329%	380,446	+4.381%
2025-07-22	59.1300	60.8300	58.560000	60.7400	+2.290%	300,273	+4.725%
2025-07-21	59.1100	59.8475	57.420000	59.3800	+2.787%	554,664	+7.124%
2025-07-18	58.6400	62.0000	57.425000	57.7700	-0.035%	672,319	+10.109%
2025-07-17	57.4200	59.7500	57.379300	57.7900	+0.785%	613,868	+10.071%
2025-07-16	56.6200	57.6200	55.990000	57.3400	+1.902%	422,820	+10.935%
2025-07-15	57.9900	58.3050	55.765000	56.2700	-2.546%	205,018	+13.044%
2025-07-14	56.5900	58.6100	56.590000	57.7400	+1.458%	235,086	+10.166%
2025-07-11	57.1000	57.7250	56.220000	56.9100	-1.879%	275,330	+11.773%
2025-07-10	55.7800	58.0300	54.730000	58.0000	+3.831%	346,531	+9.672%
2025-07-09	53.3800	56.4100	53.380000	55.8600	+5.456%	406,536	+13.874%
2025-07-08	53.5700	54.5550	52.805000	52.9700	-0.768%	163,376	+20.087%
2025-07-07	54.6000	54.6000	52.695000	53.3800	-2.502%	195,341	+19.164%
2025-07-03	53.9700	55.2600	53.170000	54.7500	+2.972%	218,300	+16.183%
2025-07-02	51.3000	53.6600	51.030000	53.1700	+3.990%	503,663	+19.635%
2025-07-01	53.2600	53.6500	51.010000	51.1300	-3.455%	285,856	+24.408%
2025-06-30	54.4000	55.4500	52.520000	52.9600	-2.826%	313,031	+20.110%
2025-06-27	54.3200	55.5200	53.380000	54.5000	+0.684%	1,057,349	+16.716%
2025-06-26	53.9800	54.3600	52.797500	54.1300	+0.399%	220,107	+17.513%
2025-06-25	54.7000	54.7500	52.100000	53.9150	-1.973%	326,647	+17.982%
2025-06-24	51.9500	55.0200	50.835000	55.0000	+6.424%	561,392	+15.655%
2025-06-23	51.6100	51.8100	49.730100	51.6800	+0.136%	288,372	+23.084%
2025-06-20	50.2700	51.8400	49.850000	51.6100	+3.035%	413,983	+23.251%
2025-06-18	49.8300	51.1450	48.870000	50.0900	+0.080%	321,187	+26.991%
2025-06-17	51.1100	51.7900	50.030000	50.0500	-3.787%	407,716	+27.093%
2025-06-16	53.8500	53.8500	51.370000	52.0200	-3.147%	415,134	+22.280%
2025-06-13	51.7900	54.1300	51.520000	53.7100	+1.897%	705,221	+18.432%
2025-06-12	50.5900	53.2999	49.800000	52.7100	+3.637%	396,554	+20.679%
2025-06-11	53.5200	53.5200	50.850000	50.8600	-4.164%	397,276	+25.069%
2025-06-10	51.4000	54.2799	51.360000	53.0700	+3.209%	359,190	+19.861%
2025-06-09	50.7500	51.5300	49.270000	51.4200	+2.799%	639,815	+23.707%
2025-06-06	48.9600	50.1500	48.495000	50.0200	+4.187%	223,217	+27.169%
2025-06-05	47.5600	49.0200	46.540000	48.0100	+1.458%	412,670	+32.493%
2025-06-04	47.3600	48.5700	47.170000	47.3200	-0.169%	284,914	+34.425%
2025-06-03	47.7800	48.9400	46.960000	47.4000	-0.691%	462,791	+34.198%
2025-06-02	47.0700	48.4200	46.030000	47.7300	+2.249%	439,547	+33.270%
2025-05-30	46.6400	47.2150	44.470100	46.6800	-0.405%	437,325	+36.268%
2025-05-29	45.2500	47.3600	44.960000	46.8700	+3.879%	337,234	+35.716%
2025-05-28	45.7300	47.2500	44.850000	45.1200	-1.656%	274,276	+40.980%
2025-05-27	48.0400	48.8250	45.580000	45.8800	-3.145%	345,633	+38.644%
2025-05-23	47.0900	47.5600	46.800000	47.3700	-1.395%	132,011	+34.283%
2025-05-22	48.6200	49.9300	47.910000	48.0400	-1.739%	216,877	+32.410%
2025-05-21	49.6800	50.1150	48.210000	48.8900	-2.376%	264,595	+30.108%
2025-05-20	49.5900	50.3500	48.175000	50.0800	+0.795%	310,725	+27.017%
2025-05-19	47.5500	49.7900	47.260000	49.6850	+3.317%	316,155	+28.027%
2025-05-16	46.9500	48.1950	46.510000	48.0900	+2.124%	442,392	+32.273%
2025-05-15	45.7500	47.1900	45.190000	47.0900	+2.974%	306,342	+35.082%
2025-05-14	46.6700	47.4500	44.800000	45.7300	-1.338%	218,935	+39.099%
2025-05-13	46.5900	46.9854	44.860000	46.3500	-0.558%	273,255	+37.238%
2025-05-12	46.1800	47.8800	45.285000	46.6100	+5.357%	465,322	+36.473%
2025-05-09	44.3500	45.5700	43.320000	44.2400	-0.113%	345,669	+43.784%
2025-05-08	43.3300	47.2100	43.005000	44.2900	+1.699%	514,661	+43.622%
2025-05-07	42.7400	43.6400	41.210000	43.5500	+2.290%	601,399	+46.062%
2025-05-06	48.0700	48.7000	40.360000	42.5750	-12.397%	800,676	+49.407%
2025-05-05	47.0000	50.4000	47.000000	48.6000	-1.838%	291,195	+30.885%
2025-05-02	50.6600	50.6600	49.200000	49.5100	-0.342%	202,082	+28.479%
2025-05-01	49.1200	50.0350	47.305000	49.6800	+0.526%	372,797	+28.039%
2025-04-30	46.9800	49.7700	45.860000	49.4200	+4.814%	437,945	+28.713%
2025-04-29	46.0200	47.3800	45.060000	47.1500	+2.145%	278,688	+34.910%
2025-04-28	45.8200	47.1600	45.440000	46.1600	+1.629%	302,472	+37.803%
2025-04-25	45.7000	46.2750	44.990000	45.4200	-1.624%	273,679	+40.048%
2025-04-24	45.1300	46.4300	45.130000	46.1700	+2.259%	211,793	+37.773%
2025-04-23	45.5400	47.5800	45.090000	45.1500	+2.590%	414,118	+40.886%
2025-04-22	43.5000	45.3900	42.930000	44.0100	+4.636%	455,734	+44.535%
2025-04-21	41.6700	43.7600	41.500000	42.0600	-0.249%	305,418	+51.236%
2025-04-17	40.8400	42.4600	40.690000	42.1650	+2.841%	347,426	+50.860%
2025-04-16	41.0600	41.1300	39.200000	41.0000	-0.750%	546,663	+55.146%
2025-04-15	40.0300	41.4100	39.540000	41.3100	+2.583%	424,425	+53.982%
2025-04-14	39.6300	41.2100	38.795000	40.2700	+3.976%	390,792	+57.959%
2025-04-11	35.2300	39.2600	35.040000	38.7300	+9.935%	549,559	+64.240%

.dark-mode .sQ318Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sQ318Q{ color: #333333; background-color: white; border: 2px solid #333333; }IRONDisc Medicine, Inc. Common Stockstock NASDAQ

IRON
Disc Medicine, Inc. Common Stock
stock NASDAQ