Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Disc Medicine, Inc. - Common Stock (NQ: IRON )

30.17 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 06, 2024 29.92 30.52 29.29 30.17 217,760 +0.38(+1.28%)
May 03, 2024 29.46 30.38 29.39 29.79 271,443 +0.79(+2.72%)
May 02, 2024 28.78 29.77 28.40 29.00 276,190 +0.47(+1.65%)
May 01, 2024 27.79 29.71 27.79 28.53 437,334 +0.69(+2.48%)
Apr 30, 2024 28.17 29.30 27.80 27.84 531,859 -0.45(-1.59%)
Apr 29, 2024 27.74 28.67 27.39 28.29 227,274 +0.74(+2.69%)
Apr 26, 2024 26.55 27.90 25.64 27.55 368,874 +1.03(+3.88%)
Apr 25, 2024 26.57 27.04 25.86 26.52 314,536 -0.78(-2.86%)
Apr 24, 2024 27.38 27.94 26.57 27.30 366,451 +0.30(+1.11%)
Apr 23, 2024 27.09 28.53 26.98 27.00 554,062 +0.02(+0.07%)
Apr 22, 2024 29.00 29.00 26.94 26.98 379,057 -1.71(-5.96%)
Apr 19, 2024 29.98 30.05 28.08 28.69 565,171 -1.33(-4.43%)
Apr 18, 2024 30.29 30.38 29.85 30.02 315,938 -0.26(-0.86%)
Apr 17, 2024 30.15 30.47 29.31 30.28 334,282 +0.35(+1.17%)
Apr 16, 2024 30.06 31.46 29.86 29.93 286,123 -0.59(-1.93%)
Apr 15, 2024 31.98 32.55 30.39 30.52 387,341 -1.31(-4.12%)
Apr 12, 2024 31.99 32.49 31.54 31.83 408,305 -0.21(-0.66%)
Apr 11, 2024 31.87 32.46 30.96 32.04 426,082 +0.52(+1.65%)
Apr 10, 2024 31.07 31.97 30.40 31.52 479,392 -0.56(-1.75%)
Apr 09, 2024 31.84 32.88 31.14 32.08 466,666 +0.30(+0.94%)
Apr 08, 2024 30.81 31.92 29.90 31.78 504,615 +1.68(+5.58%)
Apr 05, 2024 29.99 31.15 28.75 30.10 583,880 +0.60(+2.03%)
Apr 04, 2024 30.50 31.86 29.34 29.50 901,813 -1.00(-3.28%)
Apr 03, 2024 31.13 32.41 29.87 30.50 1,031,472 -1.53(-4.79%)
Apr 02, 2024 33.00 33.00 29.36 32.03 1,529,823 -2.18(-6.36%)
Apr 01, 2024 26.50 35.40 25.60 34.21 6,217,439 -28.05(-45.05%)
Mar 28, 2024 60.52 62.69 62.13 62.26 263,991 +1.75(+2.89%)
Mar 27, 2024 60.62 62.07 58.97 60.51 244,381 +0.21(+0.35%)
Mar 26, 2024 59.73 60.61 59.00 60.30 248,993 +0.80(+1.34%)
Mar 25, 2024 60.43 60.96 58.91 59.50 251,720 -1.11(-1.83%)
Mar 22, 2024 60.76 60.89 57.14 60.61 388,741 -0.80(-1.30%)
Mar 21, 2024 66.40 68.86 59.53 61.41 601,162 -4.99(-7.52%)
Mar 20, 2024 67.75 67.80 63.82 66.40 261,566 -1.24(-1.83%)
Mar 19, 2024 65.76 67.76 65.18 67.64 194,684 +1.60(+2.42%)
Mar 18, 2024 61.29 66.43 60.73 66.04 356,907 +4.26(+6.90%)
Mar 15, 2024 62.74 64.81 61.42 61.78 1,089,688 -1.25(-1.98%)
Mar 14, 2024 65.09 65.59 61.65 63.03 206,363 -2.43(-3.71%)
Mar 13, 2024 63.48 66.32 63.48 65.46 233,715 +1.83(+2.88%)
Mar 12, 2024 64.75 65.99 63.10 63.63 695,510 -0.79(-1.23%)
Mar 11, 2024 65.44 65.69 60.98 64.42 485,277 -0.87(-1.33%)
Mar 08, 2024 63.74 66.78 62.76 65.29 281,430 +2.63(+4.20%)
Mar 07, 2024 66.61 66.61 62.35 62.66 625,127 -3.42(-5.18%)
Mar 06, 2024 69.59 70.54 64.97 66.08 309,727 -2.96(-4.29%)
Mar 05, 2024 73.00 73.66 68.00 69.04 358,842 -4.76(-6.45%)
Mar 04, 2024 76.43 77.60 73.62 73.80 259,629 -1.52(-2.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.