Iterum Therapeutics plc (ITRM)

NASDAQ: ITRM · Real-Time Price · USD

Compare

0.3294

-0.0109 (-3.20%)

At close: Jan 20, 2026, 4:00 PM EST

0.3318

+0.0024 (0.73%)

Pre-market: Jan 21, 2026, 8:30 AM EST

Iterum Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	0.33	0.35	0.32	0.33	0.33	-3.20%	323,635
Jan 16, 2026	0.33	0.35	0.32	0.34	0.34	5.68%	293,580
Jan 15, 2026	0.32	0.33	0.31	0.32	0.32	-1.23%	268,175
Jan 14, 2026	0.34	0.35	0.32	0.33	0.33	-2.98%	203,861
Jan 13, 2026	0.33	0.34	0.32	0.34	0.34	2.44%	442,041
Jan 12, 2026	0.33	0.34	0.31	0.33	0.33	-	877,266
Jan 9, 2026	0.34	0.35	0.33	0.33	0.33	-4.48%	388,234
Jan 8, 2026	0.36	0.38	0.34	0.34	0.34	-4.35%	411,903
Jan 7, 2026	0.35	0.38	0.35	0.36	0.36	2.51%	656,639
Jan 6, 2026	0.37	0.37	0.34	0.35	0.35	-1.07%	673,031
Jan 5, 2026	0.32	0.37	0.32	0.35	0.35	12.56%	1,719,561
Jan 2, 2026	0.34	0.34	0.31	0.31	0.31	-6.12%	1,290,433
Dec 31, 2025	0.30	0.40	0.26	0.34	0.34	16.28%	7,204,498
Dec 30, 2025	0.30	0.31	0.29	0.29	0.29	-0.31%	514,808
Dec 29, 2025	0.30	0.31	0.28	0.29	0.29	-4.21%	890,673
Dec 26, 2025	0.32	0.32	0.30	0.30	0.30	-3.95%	667,808
Dec 24, 2025	0.32	0.33	0.30	0.31	0.31	-7.89%	1,056,257
Dec 23, 2025	0.36	0.37	0.33	0.34	0.34	-4.54%	1,233,051
Dec 22, 2025	0.36	0.37	0.35	0.36	0.36	-3.46%	955,718
Dec 19, 2025	0.38	0.39	0.37	0.37	0.37	-2.86%	382,022
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%	384,405
Dec 15, 2025	0.45	0.46	0.42	0.42	0.42	-6.44%	778,351
Dec 12, 2025	0.48	0.49	0.45	0.45	0.45	-4.13%	543,507
Dec 11, 2025	0.46	0.49	0.45	0.47	0.47	2.04%	325,587
Dec 10, 2025	0.45	0.47	0.45	0.46	0.46	1.55%	166,116
Dec 9, 2025	0.44	0.48	0.44	0.45	0.45	1.07%	352,876
Dec 8, 2025	0.47	0.48	0.44	0.45	0.45	-5.04%	623,725
Dec 5, 2025	0.49	0.55	0.47	0.47	0.47	7.27%	2,256,029
Dec 4, 2025	0.41	0.46	0.41	0.44	0.44	5.47%	722,258
Dec 3, 2025	0.40	0.43	0.40	0.42	0.42	0.77%	480,880
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%	562,344
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%	644,224
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%	842,390
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