Iterum Therapeutics plc (ITRM)
NASDAQ: ITRM · Real-Time Price · USD
1.340
-0.040 (-2.90%)
Mar 13, 2025, 4:00 PM EDT - Market closed
Iterum Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 1.37 | 1.39 | 1.34 | 1.35 | - | -2.17% | 49,845 |
| Mar 12, 2025 | 1.35 | 1.41 | 1.34 | 1.38 | 1.38 | 2.99% | 172,457 |
| Mar 11, 2025 | 1.28 | 1.36 | 1.27 | 1.34 | 1.34 | 2.29% | 317,775 |
| Mar 10, 2025 | 1.37 | 1.37 | 1.25 | 1.31 | 1.31 | -5.07% | 550,229 |
| Mar 7, 2025 | 1.36 | 1.39 | 1.35 | 1.38 | 1.38 | 0.73% | 178,174 |
| Mar 6, 2025 | 1.35 | 1.39 | 1.33 | 1.37 | 1.37 | 0.74% | 133,641 |
| Mar 5, 2025 | 1.38 | 1.40 | 1.33 | 1.36 | 1.36 | 0.74% | 147,458 |
| Mar 4, 2025 | 1.33 | 1.40 | 1.29 | 1.35 | 1.35 | 1.50% | 388,580 |
| Mar 3, 2025 | 1.41 | 1.46 | 1.32 | 1.33 | 1.33 | -4.66% | 316,280 |
| Feb 28, 2025 | 1.34 | 1.41 | 1.32 | 1.40 | 1.40 | 2.05% | 223,489 |
| Feb 27, 2025 | 1.39 | 1.42 | 1.36 | 1.37 | 1.37 | -2.36% | 298,484 |
| Feb 26, 2025 | 1.42 | 1.45 | 1.37 | 1.40 | 1.40 | -2.10% | 417,755 |
| Feb 25, 2025 | 1.48 | 1.49 | 1.39 | 1.43 | 1.43 | -2.05% | 377,268 |
| Feb 24, 2025 | 1.49 | 1.53 | 1.44 | 1.46 | 1.46 | -2.01% | 298,575 |
| Feb 21, 2025 | 1.50 | 1.54 | 1.46 | 1.49 | 1.49 | - | 317,137 |
| Feb 20, 2025 | 1.48 | 1.52 | 1.42 | 1.49 | 1.49 | 0.68% | 304,578 |
| Feb 19, 2025 | 1.50 | 1.50 | 1.43 | 1.48 | 1.48 | -0.67% | 173,167 |
| Feb 18, 2025 | 1.55 | 1.56 | 1.47 | 1.49 | 1.49 | -3.25% | 569,695 |
| Feb 14, 2025 | 1.49 | 1.58 | 1.47 | 1.54 | 1.54 | 2.67% | 373,028 |
| Feb 13, 2025 | 1.38 | 1.51 | 1.36 | 1.50 | 1.50 | 6.38% | 364,334 |
| Feb 12, 2025 | 1.31 | 1.42 | 1.29 | 1.41 | 1.41 | 8.46% | 389,368 |
| Feb 11, 2025 | 1.38 | 1.39 | 1.28 | 1.30 | 1.30 | -6.47% | 510,968 |
| Feb 10, 2025 | 1.33 | 1.42 | 1.32 | 1.39 | 1.39 | -2.80% | 810,555 |
| Feb 7, 2025 | 1.60 | 1.60 | 1.39 | 1.43 | 1.43 | -4.03% | 1,806,212 |
| Feb 6, 2025 | 1.60 | 1.60 | 1.48 | 1.49 | 1.49 | -5.10% | 884,680 |
| Feb 5, 2025 | 1.57 | 1.60 | 1.52 | 1.57 | 1.57 | 1.29% | 422,769 |
| Feb 4, 2025 | 1.54 | 1.62 | 1.52 | 1.55 | 1.55 | 0.65% | 674,693 |
| Feb 3, 2025 | 1.57 | 1.60 | 1.51 | 1.54 | 1.54 | -3.75% | 830,841 |
| Jan 31, 2025 | 1.63 | 1.75 | 1.56 | 1.60 | 1.60 | 1.91% | 1,602,173 |
| Jan 30, 2025 | 1.52 | 1.60 | 1.51 | 1.57 | 1.57 | 4.67% | 668,514 |
| Jan 29, 2025 | 1.49 | 1.54 | 1.49 | 1.50 | 1.50 | 0.67% | 367,728 |
| Jan 28, 2025 | 1.49 | 1.54 | 1.46 | 1.49 | 1.49 | - | 573,188 |
| Jan 27, 2025 | 1.50 | 1.55 | 1.46 | 1.49 | 1.49 | -1.97% | 553,032 |
| Jan 24, 2025 | 1.53 | 1.58 | 1.51 | 1.52 | 1.52 | 1.33% | 504,042 |
| Jan 23, 2025 | 1.52 | 1.55 | 1.48 | 1.50 | 1.50 | -1.32% | 470,995 |
| Jan 22, 2025 | 1.50 | 1.55 | 1.47 | 1.52 | 1.52 | - | 406,939 |
| Jan 21, 2025 | 1.54 | 1.58 | 1.51 | 1.52 | 1.52 | -1.30% | 420,394 |
| Jan 17, 2025 | 1.55 | 1.61 | 1.47 | 1.54 | 1.54 | - | 537,431 |
| Jan 16, 2025 | 1.59 | 1.65 | 1.51 | 1.54 | 1.54 | -3.75% | 609,846 |
| Jan 15, 2025 | 1.63 | 1.70 | 1.59 | 1.60 | 1.60 | - | 395,361 |
| Jan 14, 2025 | 1.62 | 1.70 | 1.58 | 1.60 | 1.60 | -2.44% | 631,083 |
| Jan 13, 2025 | 1.66 | 1.70 | 1.59 | 1.64 | 1.64 | -0.61% | 852,075 |
| Jan 10, 2025 | 1.81 | 1.85 | 1.63 | 1.65 | 1.65 | -8.33% | 922,997 |
| Jan 8, 2025 | 1.86 | 1.86 | 1.77 | 1.80 | 1.80 | -3.74% | 593,347 |
| Jan 7, 2025 | 2.00 | 2.03 | 1.86 | 1.87 | 1.87 | -5.56% | 382,027 |
| Jan 6, 2025 | 1.98 | 2.10 | 1.95 | 1.98 | 1.98 | 4.21% | 846,184 |
| Jan 3, 2025 | 1.85 | 1.94 | 1.81 | 1.90 | 1.90 | 3.83% | 480,616 |
| Jan 2, 2025 | 1.78 | 1.85 | 1.76 | 1.83 | 1.83 | 3.39% | 269,337 |
| Dec 31, 2024 | 1.85 | 1.86 | 1.69 | 1.77 | 1.77 | -1.67% | 723,519 |
| Dec 30, 2024 | 1.88 | 1.89 | 1.78 | 1.80 | 1.80 | -5.26% | 538,890 |