Skip to main content
Iterum Therapeutics plc (ITRM)
NASDAQ: ITRM · Real-Time Price · USD
1.490
0.00 (0.00%)
At close: Feb 21, 2025, 4:00 PM
1.520
+0.030 (2.01%)
After-hours: Feb 21, 2025, 5:56 PM EST

Iterum Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.501.541.461.491.49-317,137
Feb 20, 20251.481.521.421.491.490.68%304,578
Feb 19, 20251.501.501.431.481.48-0.67%173,167
Feb 18, 20251.551.561.471.491.49-3.25%569,695
Feb 14, 20251.491.581.471.541.542.67%373,028
Feb 13, 20251.381.511.361.501.506.38%364,334
Feb 12, 20251.311.421.291.411.418.46%389,368
Feb 11, 20251.381.391.281.301.30-6.47%510,968
Feb 10, 20251.331.421.321.391.39-2.80%810,555
Feb 7, 20251.601.601.391.431.43-4.03%1,806,212
Feb 6, 20251.601.601.481.491.49-5.10%884,680
Feb 5, 20251.571.601.521.571.571.29%422,769
Feb 4, 20251.541.621.521.551.550.65%674,693
Feb 3, 20251.571.601.511.541.54-3.75%830,841
Jan 31, 20251.631.751.561.601.601.91%1,602,173
Jan 30, 20251.521.601.511.571.574.67%668,514
Jan 29, 20251.491.541.491.501.500.67%367,728
Jan 28, 20251.491.541.461.491.49-573,188
Jan 27, 20251.501.551.461.491.49-1.97%553,032
Jan 24, 20251.531.581.511.521.521.33%504,042
Jan 23, 20251.521.551.481.501.50-1.32%470,995
Jan 22, 20251.501.551.471.521.52-406,939
Jan 21, 20251.541.581.511.521.52-1.30%420,394
Jan 17, 20251.551.611.471.541.54-537,431
Jan 16, 20251.591.651.511.541.54-3.75%609,846
Jan 15, 20251.631.701.591.601.60-395,361
Jan 14, 20251.621.701.581.601.60-2.44%631,083
Jan 13, 20251.661.701.591.641.64-0.61%852,075
Jan 10, 20251.811.851.631.651.65-8.33%922,997
Jan 8, 20251.861.861.771.801.80-3.74%593,347
Jan 7, 20252.002.031.861.871.87-5.56%382,027
Jan 6, 20251.982.101.951.981.984.21%846,184
Jan 3, 20251.851.941.811.901.903.83%480,616
Jan 2, 20251.781.851.761.831.833.39%269,337
Dec 31, 20241.851.861.691.771.77-1.67%723,519
Dec 30, 20241.881.891.781.801.80-5.26%538,890
Dec 27, 20241.932.031.861.901.90-5.00%799,634
Dec 26, 20241.702.031.702.002.0014.94%1,556,829
Dec 24, 20241.781.791.681.741.74-2.25%445,342
Dec 23, 20241.781.871.761.781.780.56%501,004
Dec 20, 20241.751.811.751.771.771.14%669,553
Dec 19, 20241.701.771.691.751.754.79%536,443
Dec 18, 20241.831.861.631.671.67-8.74%1,135,823
Dec 17, 20241.861.951.801.831.83-2.14%714,867
Dec 16, 20241.791.921.791.871.873.89%781,137
Dec 13, 20241.992.051.781.801.80-9.09%2,572,326
Dec 12, 20242.002.181.951.981.98-1,141,248
Dec 11, 20242.122.271.851.981.98-13.91%2,912,582
Dec 10, 20242.392.622.252.302.30-20.96%3,541,925
Dec 9, 20242.713.022.702.912.917.78%1,159,272
Dec 6, 20242.942.952.552.702.70-4.93%2,671,504
Dec 5, 20242.452.952.402.842.8418.83%2,365,570
Dec 4, 20242.302.422.202.392.396.70%787,161
Dec 3, 20242.502.522.202.242.24-6.28%1,486,096
Dec 2, 20242.012.421.952.392.3918.32%2,277,336
Nov 29, 20242.012.151.922.022.02-0.49%616,602
Nov 27, 20242.092.192.002.032.03-0.98%1,329,172
Nov 26, 20242.022.182.012.052.053.02%1,542,818
Nov 25, 20241.792.011.781.991.999.94%1,531,115
Nov 22, 20241.801.851.691.811.812.26%827,144
Nov 21, 20241.711.831.561.771.778.59%1,883,844
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