Iterum Therapeutics plc (ITRM)
NASDAQ: ITRM · Real-Time Price · USD
1.130
+0.050 (4.63%)
At close: Jul 11, 2025, 4:00 PM
1.190
+0.060 (5.31%)
After-hours: Jul 11, 2025, 7:52 PM EDT
Iterum Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 0.98 | 1.05 | 0.98 | 1.03 | 1.03 | 4.71% | 1,196,605 |
| Jun 24, 2025 | 0.95 | 1.00 | 0.95 | 0.98 | 0.98 | 4.14% | 768,841 |
| Jun 23, 2025 | 0.98 | 0.99 | 0.93 | 0.94 | 0.94 | -4.59% | 570,059 |
| Jun 20, 2025 | 0.99 | 1.01 | 0.99 | 0.99 | 0.99 | -0.70% | 358,553 |
| Jun 18, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 1.73% | 246,273 |
| Jun 17, 2025 | 1.00 | 1.02 | 0.97 | 0.98 | 0.98 | -2.00% | 318,656 |
| Jun 16, 2025 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | 0.92% | 312,978 |
| Jun 13, 2025 | 0.98 | 1.02 | 0.97 | 0.99 | 0.99 | -0.52% | 459,498 |
| Jun 12, 2025 | 1.04 | 1.04 | 0.98 | 1.00 | 1.00 | -4.22% | 605,604 |
| Jun 11, 2025 | 1.07 | 1.16 | 1.03 | 1.04 | 1.04 | - | 1,305,851 |
| Jun 10, 2025 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | 1.96% | 483,111 |
| Jun 9, 2025 | 0.97 | 1.02 | 0.97 | 1.02 | 1.02 | 5.15% | 516,443 |
| Jun 6, 2025 | 0.96 | 0.98 | 0.95 | 0.97 | 0.97 | 2.11% | 369,077 |
| Jun 5, 2025 | 0.96 | 0.97 | 0.93 | 0.95 | 0.95 | -1.02% | 186,124 |
| Jun 4, 2025 | 0.95 | 0.98 | 0.95 | 0.96 | 0.96 | -0.02% | 178,400 |
| Jun 3, 2025 | 0.97 | 0.98 | 0.90 | 0.96 | 0.96 | -1.02% | 211,614 |
| Jun 2, 2025 | 1.00 | 1.01 | 0.95 | 0.97 | 0.97 | -3.01% | 306,716 |
| May 30, 2025 | 0.98 | 1.05 | 0.98 | 1.00 | 1.00 | 2.04% | 578,131 |
| May 29, 2025 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | -1.01% | 262,284 |
| May 28, 2025 | 0.94 | 1.00 | 0.93 | 0.99 | 0.99 | 4.76% | 736,123 |
| May 27, 2025 | 0.93 | 0.95 | 0.92 | 0.95 | 0.95 | 1.42% | 431,337 |
| May 23, 2025 | 0.92 | 0.94 | 0.91 | 0.93 | 0.93 | 0.08% | 385,038 |
| May 22, 2025 | 0.92 | 0.94 | 0.89 | 0.93 | 0.93 | 1.65% | 572,557 |
| May 21, 2025 | 0.95 | 0.95 | 0.90 | 0.92 | 0.92 | -3.80% | 544,355 |
| May 20, 2025 | 0.99 | 0.99 | 0.91 | 0.95 | 0.95 | -4.46% | 1,040,178 |
| May 19, 2025 | 0.99 | 1.03 | 0.97 | 1.00 | 1.00 | 1.08% | 489,922 |
| May 16, 2025 | 0.93 | 0.99 | 0.93 | 0.99 | 0.99 | 6.20% | 575,534 |
| May 15, 2025 | 0.92 | 0.94 | 0.90 | 0.93 | 0.93 | -1.19% | 444,840 |
| May 14, 2025 | 0.95 | 0.96 | 0.91 | 0.94 | 0.94 | 0.13% | 532,038 |
| May 13, 2025 | 0.98 | 0.99 | 0.91 | 0.94 | 0.94 | -7.09% | 1,100,721 |
| May 12, 2025 | 1.04 | 1.05 | 1.00 | 1.01 | 1.01 | -0.98% | 562,163 |
| May 9, 2025 | 1.07 | 1.10 | 0.97 | 1.02 | 1.02 | -2.86% | 863,842 |
| May 8, 2025 | 0.98 | 1.06 | 0.94 | 1.05 | 1.05 | 13.87% | 1,017,866 |
| May 7, 2025 | 0.99 | 1.03 | 0.88 | 0.92 | 0.92 | -7.48% | 1,336,782 |
| May 6, 2025 | 1.05 | 1.05 | 0.99 | 1.00 | 1.00 | -5.09% | 510,692 |
| May 5, 2025 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -4.55% | 257,415 |
| May 2, 2025 | 1.09 | 1.11 | 1.07 | 1.10 | 1.10 | 1.85% | 331,181 |
| May 1, 2025 | 1.14 | 1.14 | 1.07 | 1.08 | 1.08 | -3.57% | 583,576 |
| Apr 30, 2025 | 1.07 | 1.13 | 1.06 | 1.12 | 1.12 | 5.66% | 670,914 |