Skip to main content
Iterum Therapeutics plc (ITRM)
NASDAQ: ITRM · Real-Time Price · USD
1.660
+0.030 (1.84%)
Nov 21, 2024, 11:27 AM EST - Market open

Iterum Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20241.521.651.521.631.637.24%1,043,404
Nov 19, 20241.401.541.371.521.527.04%816,614
Nov 18, 20241.391.481.331.421.423.65%831,414
Nov 15, 20241.371.421.311.371.370.74%591,900
Nov 14, 20241.251.391.251.361.36-4.90%1,305,064
Nov 13, 20241.471.611.411.431.43-3.38%1,305,014
Nov 12, 20241.381.521.351.481.486.47%1,438,432
Nov 11, 20241.391.431.311.391.39-0.71%978,084
Nov 8, 20241.301.431.261.401.407.69%1,370,505
Nov 7, 20241.251.311.211.301.306.56%863,556
Nov 6, 20241.241.271.211.221.22-5.43%903,402
Nov 5, 20241.271.321.241.291.29-2.27%729,577
Nov 4, 20241.191.351.191.321.328.20%1,193,025
Nov 1, 20241.281.321.161.221.22-5.43%2,179,509
Oct 31, 20241.301.331.241.291.296.61%1,531,275
Oct 30, 20241.441.441.161.211.21-16.55%3,378,292
Oct 29, 20241.451.541.431.451.451.40%3,608,908
Oct 28, 20241.821.841.401.431.43-23.94%13,589,042
Oct 25, 20241.192.321.121.881.8860.68%104,540,913
Oct 24, 20241.131.221.091.171.174.46%1,009,539
Oct 23, 20241.121.151.051.121.123.70%508,680
Oct 22, 20241.151.191.051.081.08-3.57%524,541
Oct 21, 20241.201.251.091.121.12-4.27%614,095
Oct 18, 20241.141.181.091.171.177.34%401,792
Oct 17, 20241.051.091.011.091.095.83%318,934
Oct 16, 20241.031.061.011.031.030.98%159,228
Oct 15, 20241.051.071.001.021.020.99%174,871
Oct 14, 20240.981.050.971.011.018.60%382,088
Oct 11, 20240.950.950.910.930.930.02%81,249
Oct 10, 20240.890.960.810.930.932.20%214,397
Oct 9, 20240.960.970.890.910.91-5.01%190,424
Oct 8, 20241.001.000.940.960.96-2.06%126,079
Oct 7, 20241.001.010.940.980.98-2.69%205,463
Oct 4, 20241.001.020.981.011.010.90%123,593
Oct 3, 20241.031.050.981.001.00-5.14%236,155
Oct 2, 20241.091.091.031.051.05-0.94%69,548
Oct 1, 20241.091.091.031.061.06-2.75%161,427
Sep 30, 20241.051.091.031.091.093.32%159,899
Sep 27, 20241.061.071.021.061.060.96%226,349
Sep 26, 20241.101.101.021.051.05-2.34%146,409
Sep 25, 20241.081.091.031.071.07-3.60%111,328
Sep 24, 20241.031.111.021.111.114.72%398,399
Sep 23, 20241.051.111.021.061.060.47%135,741
Sep 20, 20241.101.100.991.061.06-3.21%231,191
Sep 19, 20241.101.121.071.091.09-109,645
Sep 18, 20241.061.131.061.091.09-0.91%172,368
Sep 17, 20241.071.141.071.101.103.77%192,429
Sep 16, 20241.091.121.021.061.06-2.75%195,530
Sep 13, 20241.151.151.061.091.09-1.80%183,813
Sep 12, 20241.101.181.091.111.115.21%498,644
Sep 11, 20241.001.080.931.061.0611.05%391,763
Sep 10, 20241.081.130.890.950.95-12.04%1,501,143
Sep 9, 20241.081.081.081.081.08-3,813
Sep 6, 20241.141.221.061.081.08-3.57%869,176
Sep 5, 20241.081.211.081.121.126.16%530,701
Sep 4, 20241.131.141.041.061.06-6.64%525,111
Sep 3, 20241.161.201.121.131.13-4.24%412,033
Aug 30, 20241.141.191.131.181.184.42%237,434
Aug 29, 20241.101.171.101.131.132.73%233,819
Aug 28, 20241.131.131.051.101.10-1.79%209,112
Aug 27, 20241.181.211.121.121.12-4.27%237,483
Aug 26, 20241.221.251.141.171.17-3.31%253,354
Aug 23, 20241.221.261.211.211.21-310,526
Aug 22, 20241.301.351.211.211.21-7.28%247,851
Aug 21, 20241.341.391.301.311.31-2.61%181,085
Aug 20, 20241.341.361.301.341.34-151,179
Aug 19, 20241.281.411.261.341.344.69%488,686
Aug 16, 20241.241.281.191.281.284.92%218,241
Aug 15, 20241.151.271.151.221.220.83%230,340
Aug 14, 20241.191.221.161.211.213.42%270,239
Aug 13, 20241.131.221.131.171.173.54%342,031
Aug 12, 20241.151.171.081.131.13-4.24%604,160
Aug 9, 20241.081.331.081.181.1811.32%801,956
Aug 8, 20241.101.121.011.061.06-3.64%725,270
Aug 7, 20241.201.201.061.101.10-4.35%535,162
Aug 6, 20241.141.231.141.151.150.88%97,236
Aug 5, 20241.161.161.111.141.14-5.00%265,988
Aug 2, 20241.151.231.141.201.202.56%201,812
Aug 1, 20241.211.231.161.171.17-2.09%128,274
Jul 31, 20241.201.261.191.201.200.42%177,690
Jul 30, 20241.181.241.181.191.190.85%74,122
Jul 29, 20241.231.251.171.181.18-5.60%192,234
Jul 26, 20241.251.291.221.251.25-297,443
Jul 25, 20241.241.261.211.251.25-0.40%131,763
Jul 24, 20241.301.311.221.261.26-2.71%158,422
Jul 23, 20241.271.331.271.291.293.20%126,695
Jul 22, 20241.221.341.221.251.252.46%375,261
Jul 19, 20241.291.291.211.221.22-2.40%123,379
Jul 18, 20241.301.301.231.251.25-3.10%163,416
Jul 17, 20241.341.391.281.291.29-4.09%240,567
Jul 16, 20241.511.541.281.351.35-14.87%600,925
Jul 15, 20241.731.731.521.581.58-3.66%906,909
Jul 12, 20241.651.721.581.641.642.18%442,537
Jul 11, 20241.471.611.471.611.619.18%1,015,403
Jul 10, 20241.401.511.361.471.478.89%331,683
Jul 9, 20241.281.381.261.351.353.85%120,112
Jul 8, 20241.151.321.151.301.3013.04%155,034
Jul 5, 20241.101.191.101.151.152.68%99,202
Jul 3, 20241.101.131.071.121.122.75%28,032
Jul 2, 20241.091.091.051.091.09-0.46%83,969