Iterum Therapeutics plc (ITRM)

NASDAQ: ITRM · Real-Time Price · USD

Compare

0.3572

-0.0128 (-3.46%)

At close: Dec 22, 2025, 4:00 PM EST

0.3570

-0.0002 (-0.06%)

After-hours: Dec 22, 2025, 7:43 PM EST

Iterum Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	0.36	0.37	0.35	0.36	0.36	-3.46%	942,999
Dec 19, 2025	0.38	0.39	0.37	0.37	0.37	-2.86%	381,123
Dec 18, 2025	0.39	0.40	0.37	0.38	0.38	-2.11%	724,609
Dec 17, 2025	0.40	0.42	0.38	0.39	0.39	-3.21%	575,386
Dec 16, 2025	0.42	0.43	0.40	0.40	0.40	-4.51%	375,444
Dec 15, 2025	0.45	0.46	0.42	0.42	0.42	-6.44%	750,830
Dec 12, 2025	0.48	0.49	0.45	0.45	0.45	-4.13%	522,543
Dec 11, 2025	0.46	0.49	0.45	0.47	0.47	2.04%	323,759
Dec 10, 2025	0.45	0.47	0.45	0.46	0.46	1.55%	164,596
Dec 9, 2025	0.44	0.48	0.44	0.45	0.45	1.07%	352,514
Dec 8, 2025	0.47	0.48	0.44	0.45	0.45	-5.04%	619,924
Dec 5, 2025	0.49	0.55	0.47	0.47	0.47	7.27%	2,253,975
Dec 4, 2025	0.41	0.46	0.41	0.44	0.44	5.47%	712,966
Dec 3, 2025	0.40	0.43	0.40	0.42	0.42	0.77%	480,822
Dec 2, 2025	0.46	0.46	0.41	0.41	0.41	-8.20%	545,481
Dec 1, 2025	0.47	0.48	0.43	0.45	0.45	-1.96%	878,774
Nov 28, 2025	0.50	0.50	0.46	0.46	0.46	-1.94%	552,114
Nov 26, 2025	0.44	0.48	0.44	0.47	0.47	7.03%	663,258
Nov 25, 2025	0.42	0.46	0.42	0.44	0.44	4.36%	618,419
Nov 24, 2025	0.40	0.45	0.39	0.42	0.42	8.75%	970,617
Nov 21, 2025	0.39	0.41	0.38	0.39	0.39	4.38%	823,105
Nov 20, 2025	0.40	0.42	0.36	0.37	0.37	-3.90%	1,725,360
Nov 19, 2025	0.41	0.42	0.38	0.39	0.39	-2.75%	802,218
Nov 18, 2025	0.37	0.49	0.36	0.40	0.40	9.30%	6,131,963
Nov 17, 2025	0.46	0.47	0.36	0.36	0.36	-22.95%	2,396,408
Nov 14, 2025	0.50	0.54	0.47	0.47	0.47	-16.11%	2,613,230
Nov 13, 2025	0.60	0.61	0.56	0.56	0.56	-6.49%	1,093,341
Nov 12, 2025	0.62	0.62	0.59	0.60	0.60	-1.67%	419,501
Nov 11, 2025	0.60	0.62	0.59	0.61	0.61	1.82%	634,929
Nov 10, 2025	0.62	0.62	0.59	0.60	0.60	-1.04%	581,264
Nov 7, 2025	0.58	0.62	0.58	0.60	0.60	3.79%	754,815
Nov 6, 2025	0.61	0.63	0.57	0.58	0.58	-5.42%	966,454
Nov 5, 2025	0.61	0.65	0.61	0.62	0.62	0.70%	373,436
Nov 4, 2025	0.65	0.65	0.61	0.61	0.61	-6.12%	1,157,799
Nov 3, 2025	0.69	0.70	0.65	0.65	0.65	-2.72%	638,786
Oct 31, 2025	0.66	0.67	0.64	0.67	0.67	3.25%	881,785
Oct 30, 2025	0.65	0.67	0.64	0.65	0.65	-0.48%	789,795
Oct 29, 2025	0.67	0.68	0.65	0.65	0.65	-1.66%	561,787
Oct 28, 2025	0.69	0.69	0.66	0.66	0.66	-2.14%	856,175
Oct 27, 2025	0.71	0.71	0.67	0.68	0.68	-2.46%	959,412
Oct 24, 2025	0.70	0.72	0.69	0.69	0.69	0.61%	569,692
Oct 23, 2025	0.71	0.72	0.68	0.69	0.69	-0.96%	703,081
Oct 22, 2025	0.73	0.74	0.69	0.70	0.70	-5.01%	603,873
Oct 21, 2025	0.80	0.80	0.72	0.73	0.73	-2.15%	1,123,711
Oct 20, 2025	0.71	0.76	0.70	0.75	0.75	11.23%	1,418,777
Oct 17, 2025	0.70	0.73	0.67	0.67	0.67	-3.86%	1,010,037
Oct 16, 2025	0.73	0.77	0.70	0.70	0.70	-4.92%	1,267,169
Oct 15, 2025	0.74	0.75	0.73	0.74	0.74	1.05%	724,728
Oct 14, 2025	0.73	0.74	0.70	0.73	0.73	0.01%	482,045
Oct 13, 2025	0.78	0.79	0.72	0.73	0.73	-1.62%	823,890