Iterum Therapeutics plc (ITRM)
NASDAQ: ITRM · Real-Time Price · USD
0.6782
+0.0462 (7.31%)
At close: Sep 5, 2025, 4:00 PM
0.6784
+0.0002 (0.03%)
After-hours: Sep 5, 2025, 5:41 PM EDT
Iterum Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.63 | 0.68 | 0.63 | 0.68 | - | 7.20% | 219,117 |
| Sep 4, 2025 | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | 0.48% | 332,286 |
| Sep 3, 2025 | 0.65 | 0.66 | 0.61 | 0.63 | 0.63 | -1.72% | 518,695 |
| Sep 2, 2025 | 0.68 | 0.70 | 0.63 | 0.64 | 0.64 | -5.44% | 705,396 |
| Aug 29, 2025 | 0.69 | 0.70 | 0.65 | 0.68 | 0.68 | -2.20% | 901,498 |
| Aug 28, 2025 | 0.71 | 0.75 | 0.69 | 0.69 | 0.69 | -4.16% | 667,445 |
| Aug 27, 2025 | 0.70 | 0.74 | 0.69 | 0.72 | 0.72 | 5.66% | 494,665 |
| Aug 26, 2025 | 0.73 | 0.73 | 0.68 | 0.68 | 0.68 | -5.23% | 987,093 |
| Aug 25, 2025 | 0.75 | 0.75 | 0.71 | 0.72 | 0.72 | -3.09% | 646,989 |
| Aug 22, 2025 | 0.74 | 0.78 | 0.73 | 0.74 | 0.74 | -0.80% | 633,964 |
| Aug 21, 2025 | 0.76 | 0.77 | 0.71 | 0.75 | 0.75 | -1.28% | 992,288 |
| Aug 20, 2025 | 0.83 | 0.85 | 0.74 | 0.76 | 0.76 | -8.56% | 1,427,831 |
| Aug 19, 2025 | 0.90 | 0.90 | 0.81 | 0.83 | 0.83 | -4.51% | 764,101 |
| Aug 18, 2025 | 0.89 | 0.91 | 0.85 | 0.87 | 0.87 | 0.80% | 682,772 |
| Aug 15, 2025 | 0.83 | 0.87 | 0.83 | 0.86 | 0.86 | 5.26% | 689,331 |
| Aug 14, 2025 | 0.84 | 0.84 | 0.80 | 0.82 | 0.82 | 0.42% | 779,113 |
| Aug 13, 2025 | 0.82 | 0.86 | 0.81 | 0.82 | 0.82 | 5.64% | 1,429,390 |
| Aug 12, 2025 | 0.75 | 0.79 | 0.73 | 0.77 | 0.77 | 8.23% | 1,625,931 |
| Aug 11, 2025 | 0.71 | 0.75 | 0.71 | 0.71 | 0.71 | 0.45% | 784,221 |
| Aug 8, 2025 | 0.71 | 0.76 | 0.70 | 0.71 | 0.71 | 2.38% | 951,170 |
| Aug 7, 2025 | 0.70 | 0.72 | 0.68 | 0.69 | 0.69 | -0.79% | 758,369 |
| Aug 6, 2025 | 0.70 | 0.72 | 0.66 | 0.70 | 0.70 | 0.66% | 1,198,927 |
| Aug 5, 2025 | 0.71 | 0.76 | 0.69 | 0.70 | 0.70 | -2.58% | 1,674,894 |
| Aug 4, 2025 | 0.76 | 0.78 | 0.68 | 0.71 | 0.71 | -2.49% | 3,396,421 |
| Aug 1, 2025 | 0.75 | 0.76 | 0.72 | 0.73 | 0.73 | 0.11% | 499,069 |
| Jul 31, 2025 | 0.77 | 0.79 | 0.72 | 0.73 | 0.73 | -2.38% | 718,628 |
| Jul 30, 2025 | 0.73 | 0.78 | 0.72 | 0.75 | 0.75 | -0.13% | 903,281 |
| Jul 29, 2025 | 0.79 | 0.80 | 0.74 | 0.75 | 0.75 | -3.85% | 937,495 |
| Jul 28, 2025 | 0.82 | 0.84 | 0.77 | 0.78 | 0.78 | -2.80% | 722,763 |
| Jul 25, 2025 | 0.83 | 0.84 | 0.80 | 0.80 | 0.80 | -2.73% | 878,062 |
| Jul 24, 2025 | 0.83 | 0.87 | 0.82 | 0.83 | 0.83 | -0.60% | 456,789 |
| Jul 23, 2025 | 0.85 | 0.90 | 0.81 | 0.83 | 0.83 | - | 808,579 |
| Jul 22, 2025 | 0.88 | 0.89 | 0.81 | 0.83 | 0.83 | -4.71% | 963,753 |
| Jul 21, 2025 | 0.92 | 0.92 | 0.86 | 0.87 | 0.87 | -4.97% | 1,024,353 |
| Jul 18, 2025 | 0.91 | 0.98 | 0.88 | 0.92 | 0.92 | -6.47% | 1,831,218 |
| Jul 17, 2025 | 0.96 | 1.00 | 0.96 | 0.98 | 0.98 | 1.03% | 494,939 |
| Jul 16, 2025 | 0.98 | 1.00 | 0.97 | 0.97 | 0.97 | -1.02% | 403,535 |
| Jul 15, 2025 | 1.03 | 1.05 | 0.95 | 0.98 | 0.98 | -2.00% | 900,070 |
| Jul 14, 2025 | 1.12 | 1.13 | 1.00 | 1.00 | 1.00 | -11.50% | 945,824 |
| Jul 11, 2025 | 1.09 | 1.28 | 1.09 | 1.13 | 1.13 | 4.63% | 1,915,953 |
| Jul 10, 2025 | 1.06 | 1.09 | 1.04 | 1.08 | 1.08 | 1.89% | 504,202 |
| Jul 9, 2025 | 0.93 | 1.07 | 0.93 | 1.06 | 1.06 | 13.61% | 1,017,572 |
| Jul 8, 2025 | 0.93 | 0.94 | 0.91 | 0.93 | 0.93 | 1.01% | 446,468 |
| Jul 7, 2025 | 0.94 | 0.95 | 0.92 | 0.92 | 0.92 | -4.17% | 568,625 |
| Jul 3, 2025 | 0.97 | 0.98 | 0.94 | 0.96 | 0.96 | -0.42% | 491,961 |
| Jul 2, 2025 | 0.98 | 0.98 | 0.95 | 0.97 | 0.97 | -0.68% | 457,304 |
| Jul 1, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -2.05% | 358,772 |
| Jun 30, 2025 | 1.01 | 1.03 | 0.98 | 1.00 | 1.00 | -1.49% | 703,000 |
| Jun 27, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 448,741 |
| Jun 26, 2025 | 1.05 | 1.06 | 0.99 | 1.02 | 1.02 | -0.97% | 500,846 |