Singapore markets open in 6 hours 16 minutes
Straits Times Index
3,410.81 -29.07 (-0.85%) S&P 500
5,567.19 +30.17 (+0.54%) Dow
39,375.87 +67.87 (+0.17%) Nasdaq
18,352.76 +164.46 (+0.90%) Bitcoin USD
57,148.47 -622.32 (-1.08%) CMC Crypto 200
1,186.16 -22.53 (-1.86%)
Disc Medicine, Inc. (IRON)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 43.97 | 46.64 | 43.97 | 46.62 | 46.62 | 244,200 |
| 03 Jul 2024 | 42.33 | 44.76 | 42.30 | 44.43 | 44.43 | 219,200 |
| 02 Jul 2024 | 46.14 | 46.95 | 41.22 | 41.62 | 41.62 | 517,800 |
| 01 Jul 2024 | 44.38 | 46.70 | 44.38 | 46.47 | 46.47 | 385,100 |
| 28 Jun 2024 | 44.42 | 45.66 | 43.93 | 45.07 | 45.07 | 1,861,400 |
| 27 Jun 2024 | 43.76 | 46.11 | 43.45 | 44.35 | 44.35 | 231,100 |
| 26 Jun 2024 | 44.40 | 44.64 | 42.67 | 43.41 | 43.41 | 238,600 |
| 25 Jun 2024 | 44.74 | 45.83 | 44.32 | 44.51 | 44.51 | 206,800 |
| 24 Jun 2024 | 44.31 | 46.37 | 44.08 | 44.98 | 44.98 | 412,400 |
| 21 Jun 2024 | 43.64 | 44.91 | 42.25 | 44.18 | 44.18 | 1,299,800 |
| 20 Jun 2024 | 43.31 | 43.56 | 40.83 | 41.25 | 41.25 | 433,400 |
| 18 Jun 2024 | 44.83 | 44.83 | 42.87 | 43.54 | 43.54 | 467,300 |
| 17 Jun 2024 | 46.62 | 47.58 | 43.83 | 44.86 | 44.86 | 1,036,800 |
| 14 Jun 2024 | 39.16 | 48.45 | 39.11 | 46.27 | 46.27 | 1,199,800 |
| 13 Jun 2024 | 38.60 | 39.50 | 38.22 | 39.16 | 39.16 | 183,900 |
| 12 Jun 2024 | 39.88 | 41.22 | 38.22 | 38.85 | 38.85 | 229,100 |
| 11 Jun 2024 | 39.38 | 39.80 | 38.31 | 39.13 | 39.13 | 175,000 |
| 10 Jun 2024 | 38.52 | 39.91 | 37.83 | 39.72 | 39.72 | 300,000 |
| 07 Jun 2024 | 36.16 | 40.20 | 35.68 | 39.12 | 39.12 | 438,400 |
| 06 Jun 2024 | 37.73 | 37.88 | 36.38 | 36.46 | 36.46 | 221,100 |
| 05 Jun 2024 | 36.38 | 38.17 | 36.38 | 37.95 | 37.95 | 550,700 |
| 04 Jun 2024 | 36.13 | 36.99 | 35.57 | 36.57 | 36.57 | 180,900 |
| 03 Jun 2024 | 34.54 | 37.16 | 34.54 | 36.26 | 36.26 | 380,600 |
| 31 May 2024 | 34.77 | 34.87 | 33.29 | 33.95 | 33.95 | 359,300 |
| 30 May 2024 | 34.37 | 35.42 | 33.78 | 34.63 | 34.63 | 257,200 |
| 29 May 2024 | 34.33 | 35.15 | 32.54 | 34.14 | 34.14 | 333,100 |
| 28 May 2024 | 34.74 | 36.38 | 33.56 | 34.66 | 34.66 | 605,000 |
| 24 May 2024 | 33.20 | 34.92 | 31.60 | 34.28 | 34.28 | 565,700 |
| 23 May 2024 | 33.25 | 33.67 | 32.46 | 33.35 | 33.35 | 408,200 |
| 22 May 2024 | 31.32 | 33.51 | 31.03 | 33.17 | 33.17 | 309,500 |
| 21 May 2024 | 32.08 | 32.23 | 30.65 | 31.26 | 31.26 | 401,700 |
| 20 May 2024 | 31.98 | 32.41 | 30.96 | 32.37 | 32.37 | 200,600 |
| 17 May 2024 | 32.34 | 32.48 | 31.44 | 32.18 | 32.18 | 376,400 |
| 16 May 2024 | 31.79 | 32.25 | 31.10 | 31.92 | 31.92 | 228,800 |
| 15 May 2024 | 32.81 | 33.17 | 31.56 | 31.86 | 31.86 | 389,200 |
| 14 May 2024 | 30.97 | 32.31 | 30.97 | 31.84 | 31.84 | 393,500 |
| 13 May 2024 | 30.81 | 32.33 | 30.79 | 31.01 | 31.01 | 241,300 |
| 10 May 2024 | 30.85 | 31.25 | 29.48 | 30.36 | 30.36 | 196,800 |
| 09 May 2024 | 28.73 | 31.36 | 28.25 | 30.77 | 30.77 | 344,700 |
| 08 May 2024 | 29.88 | 29.88 | 28.42 | 29.34 | 29.34 | 275,700 |
| 07 May 2024 | 30.41 | 30.43 | 29.42 | 30.04 | 30.04 | 311,400 |
| 06 May 2024 | 29.92 | 30.51 | 29.29 | 30.17 | 30.17 | 217,800 |
| 03 May 2024 | 29.46 | 30.38 | 29.39 | 29.79 | 29.79 | 271,400 |
| 02 May 2024 | 28.78 | 29.77 | 28.40 | 29.00 | 29.00 | 276,200 |
| 01 May 2024 | 27.79 | 29.71 | 27.79 | 28.53 | 28.53 | 437,300 |
| 30 Apr 2024 | 28.17 | 29.30 | 27.80 | 27.84 | 27.84 | 531,800 |
| 29 Apr 2024 | 27.74 | 28.67 | 27.39 | 28.29 | 28.29 | 227,300 |
| 26 Apr 2024 | 26.55 | 27.90 | 25.64 | 27.55 | 27.55 | 368,900 |
| 25 Apr 2024 | 26.57 | 27.04 | 25.86 | 26.52 | 26.52 | 314,500 |
| 24 Apr 2024 | 27.38 | 27.94 | 26.57 | 27.30 | 27.30 | 366,500 |
| 23 Apr 2024 | 27.09 | 28.53 | 26.98 | 27.00 | 27.00 | 554,100 |
| 22 Apr 2024 | 29.00 | 29.00 | 26.94 | 26.98 | 26.98 | 379,100 |
| 19 Apr 2024 | 29.98 | 30.06 | 28.08 | 28.69 | 28.69 | 565,200 |
| 18 Apr 2024 | 30.29 | 30.38 | 29.85 | 30.02 | 30.02 | 315,900 |
| 17 Apr 2024 | 30.15 | 30.47 | 29.31 | 30.28 | 30.28 | 334,300 |
| 16 Apr 2024 | 30.06 | 31.47 | 29.86 | 29.93 | 29.93 | 286,100 |
| 15 Apr 2024 | 31.98 | 32.55 | 30.39 | 30.52 | 30.52 | 387,300 |
| 12 Apr 2024 | 31.99 | 32.49 | 31.53 | 31.83 | 31.83 | 408,300 |
| 11 Apr 2024 | 31.87 | 32.46 | 30.96 | 32.04 | 32.04 | 426,000 |
| 10 Apr 2024 | 31.07 | 31.97 | 30.40 | 31.52 | 31.52 | 479,400 |
| 09 Apr 2024 | 31.84 | 32.88 | 31.14 | 32.08 | 32.08 | 466,700 |
| 08 Apr 2024 | 30.81 | 31.92 | 29.90 | 31.78 | 31.78 | 504,600 |
| 05 Apr 2024 | 29.99 | 31.15 | 28.75 | 30.10 | 30.10 | 583,800 |
| 04 Apr 2024 | 30.50 | 31.86 | 29.34 | 29.50 | 29.50 | 901,800 |
| 03 Apr 2024 | 31.13 | 32.41 | 29.87 | 30.50 | 30.50 | 1,031,500 |
| 02 Apr 2024 | 33.00 | 33.00 | 29.35 | 32.03 | 32.03 | 1,529,800 |
| 01 Apr 2024 | 26.50 | 35.40 | 25.60 | 34.21 | 34.21 | 6,219,200 |
| 28 Mar 2024 | 60.52 | 62.69 | 59.20 | 62.26 | 62.26 | 264,000 |
| 27 Mar 2024 | 60.62 | 62.07 | 58.97 | 60.51 | 60.51 | 244,400 |
| 26 Mar 2024 | 59.73 | 60.61 | 59.00 | 60.30 | 60.30 | 249,000 |
| 25 Mar 2024 | 60.43 | 60.96 | 58.91 | 59.50 | 59.50 | 251,700 |
| 22 Mar 2024 | 60.76 | 60.89 | 57.14 | 60.61 | 60.61 | 388,700 |
| 21 Mar 2024 | 66.40 | 68.86 | 59.53 | 61.41 | 61.41 | 601,100 |
| 20 Mar 2024 | 67.75 | 67.80 | 63.82 | 66.40 | 66.40 | 261,600 |
| 19 Mar 2024 | 65.76 | 67.76 | 65.18 | 67.64 | 67.64 | 194,700 |
| 18 Mar 2024 | 61.29 | 66.43 | 60.74 | 66.04 | 66.04 | 356,900 |
| 15 Mar 2024 | 62.74 | 64.82 | 61.42 | 61.78 | 61.78 | 1,089,700 |
| 14 Mar 2024 | 65.09 | 65.59 | 61.65 | 63.03 | 63.03 | 206,400 |
| 13 Mar 2024 | 63.48 | 66.32 | 63.48 | 65.46 | 65.46 | 233,700 |
| 12 Mar 2024 | 64.75 | 65.99 | 63.10 | 63.63 | 63.63 | 695,500 |
| 11 Mar 2024 | 65.44 | 65.69 | 60.98 | 64.42 | 64.42 | 485,300 |
| 08 Mar 2024 | 63.74 | 66.78 | 62.76 | 65.29 | 65.29 | 281,400 |
| 07 Mar 2024 | 66.61 | 66.61 | 62.35 | 62.66 | 62.66 | 625,100 |
| 06 Mar 2024 | 69.59 | 70.54 | 64.97 | 66.08 | 66.08 | 309,600 |
| 05 Mar 2024 | 73.00 | 73.66 | 68.00 | 69.04 | 69.04 | 358,800 |
| 04 Mar 2024 | 76.43 | 77.60 | 73.62 | 73.80 | 73.80 | 259,600 |
| 01 Mar 2024 | 68.55 | 75.52 | 68.55 | 75.32 | 75.32 | 379,100 |
| 29 Feb 2024 | 66.56 | 69.38 | 66.54 | 68.67 | 68.67 | 409,600 |
| 28 Feb 2024 | 66.09 | 68.23 | 63.08 | 65.14 | 65.14 | 231,500 |
| 27 Feb 2024 | 64.67 | 67.11 | 63.53 | 66.25 | 66.25 | 472,100 |
| 26 Feb 2024 | 64.30 | 66.83 | 63.92 | 64.66 | 64.66 | 267,300 |
| 23 Feb 2024 | 64.98 | 65.93 | 64.37 | 65.00 | 65.00 | 233,500 |
| 22 Feb 2024 | 65.32 | 67.73 | 64.51 | 64.98 | 64.98 | 339,400 |
| 21 Feb 2024 | 65.92 | 66.34 | 62.07 | 64.86 | 64.86 | 286,200 |
| 20 Feb 2024 | 66.30 | 67.80 | 64.84 | 66.42 | 66.42 | 138,400 |
| 16 Feb 2024 | 65.18 | 67.54 | 64.89 | 65.92 | 65.92 | 171,900 |
| 15 Feb 2024 | 68.15 | 68.29 | 65.78 | 65.94 | 65.94 | 171,000 |
| 14 Feb 2024 | 67.49 | 68.81 | 66.48 | 67.66 | 67.66 | 138,000 |
| 13 Feb 2024 | 67.50 | 67.89 | 65.64 | 66.44 | 66.44 | 185,100 |
| 12 Feb 2024 | 68.59 | 69.45 | 67.80 | 69.03 | 69.03 | 198,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.