Iterum Therapeutics plc (ITRM)
NASDAQ: ITRM · Real-Time Price · USD
1.000
+0.020 (2.04%)
At close: May 30, 2025, 4:00 PM
0.9800
-0.0200 (-2.00%)
After-hours: May 30, 2025, 7:39 PM EDT
Iterum Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2025 | 1.03 | 1.10 | 1.02 | 1.06 | 1.06 | -15.87% | 1,161,691 |
| Apr 28, 2025 | 1.31 | 1.34 | 1.23 | 1.26 | 1.26 | - | 261,835 |
| Apr 25, 2025 | 1.27 | 1.31 | 1.21 | 1.26 | 1.26 | -3.08% | 330,601 |
| Apr 24, 2025 | 1.36 | 1.36 | 1.26 | 1.30 | 1.30 | -6.47% | 387,512 |
| Apr 23, 2025 | 1.12 | 1.42 | 1.12 | 1.39 | 1.39 | 25.23% | 1,459,356 |
| Apr 22, 2025 | 1.06 | 1.12 | 1.03 | 1.11 | 1.11 | 7.77% | 278,010 |
| Apr 21, 2025 | 1.08 | 1.11 | 1.01 | 1.03 | 1.03 | -4.63% | 784,271 |
| Apr 17, 2025 | 1.05 | 1.10 | 1.05 | 1.08 | 1.08 | 2.86% | 220,419 |
| Apr 16, 2025 | 1.09 | 1.13 | 1.05 | 1.05 | 1.05 | -6.25% | 326,595 |
| Apr 15, 2025 | 1.13 | 1.16 | 1.11 | 1.12 | 1.12 | -0.88% | 286,668 |
| Apr 14, 2025 | 1.12 | 1.15 | 1.11 | 1.13 | 1.13 | 1.80% | 259,259 |
| Apr 11, 2025 | 1.11 | 1.13 | 1.09 | 1.11 | 1.11 | 0.91% | 203,426 |
| Apr 10, 2025 | 1.09 | 1.12 | 1.05 | 1.10 | 1.10 | -1.79% | 330,919 |
| Apr 9, 2025 | 1.08 | 1.16 | 1.08 | 1.12 | 1.12 | 0.90% | 441,959 |
| Apr 8, 2025 | 1.15 | 1.16 | 1.08 | 1.11 | 1.11 | - | 264,675 |
| Apr 7, 2025 | 1.06 | 1.16 | 1.06 | 1.11 | 1.11 | -1.77% | 274,231 |
| Apr 4, 2025 | 1.16 | 1.24 | 1.09 | 1.13 | 1.13 | -3.42% | 544,079 |
| Apr 3, 2025 | 1.17 | 1.22 | 1.15 | 1.17 | 1.17 | -4.10% | 207,791 |
| Apr 2, 2025 | 1.19 | 1.26 | 1.16 | 1.22 | 1.22 | 4.27% | 282,728 |
| Apr 1, 2025 | 1.25 | 1.28 | 1.15 | 1.17 | 1.17 | -4.88% | 241,483 |
| Mar 31, 2025 | 1.25 | 1.26 | 1.20 | 1.23 | 1.23 | -2.38% | 329,460 |
| Mar 28, 2025 | 1.32 | 1.32 | 1.25 | 1.26 | 1.26 | -2.33% | 197,724 |
| Mar 27, 2025 | 1.34 | 1.34 | 1.29 | 1.29 | 1.29 | -3.01% | 242,612 |
| Mar 26, 2025 | 1.41 | 1.41 | 1.32 | 1.33 | 1.33 | -5.67% | 349,290 |
| Mar 25, 2025 | 1.47 | 1.48 | 1.39 | 1.41 | 1.41 | -1.40% | 465,144 |
| Mar 24, 2025 | 1.44 | 1.50 | 1.37 | 1.43 | 1.43 | -0.69% | 257,876 |
| Mar 21, 2025 | 1.49 | 1.49 | 1.42 | 1.44 | 1.44 | -0.69% | 280,641 |
| Mar 20, 2025 | 1.46 | 1.47 | 1.42 | 1.45 | 1.45 | - | 159,563 |