Iterum Therapeutics plc (ITRM)
NASDAQ: ITRM · Real-Time Price · USD
0.7000
+0.0293 (4.37%)
At close: Oct 6, 2025, 4:00 PM EDT
0.7260
+0.0260 (3.71%)
After-hours: Oct 6, 2025, 7:59 PM EDT
Iterum Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 0.71 | 0.72 | 0.68 | 0.70 | 0.70 | 4.37% | 587,341 |
| Oct 3, 2025 | 0.67 | 0.70 | 0.67 | 0.67 | 0.67 | 0.15% | 683,703 |
| Oct 2, 2025 | 0.68 | 0.69 | 0.66 | 0.67 | 0.67 | 0.10% | 480,503 |
| Oct 1, 2025 | 0.67 | 0.69 | 0.66 | 0.67 | 0.67 | -0.15% | 534,724 |
| Sep 30, 2025 | 0.71 | 0.71 | 0.67 | 0.67 | 0.67 | -2.19% | 549,411 |
| Sep 29, 2025 | 0.73 | 0.73 | 0.68 | 0.69 | 0.69 | -4.85% | 557,348 |
| Sep 26, 2025 | 0.75 | 0.77 | 0.70 | 0.72 | 0.72 | -3.11% | 467,732 |
| Sep 25, 2025 | 0.80 | 0.81 | 0.72 | 0.74 | 0.74 | -4.74% | 1,191,103 |
| Sep 24, 2025 | 0.72 | 0.81 | 0.72 | 0.78 | 0.78 | 9.94% | 1,614,717 |
| Sep 23, 2025 | 0.70 | 0.71 | 0.68 | 0.71 | 0.71 | 4.35% | 544,446 |
| Sep 22, 2025 | 0.68 | 0.69 | 0.66 | 0.68 | 0.68 | 1.48% | 544,251 |
| Sep 19, 2025 | 0.70 | 0.70 | 0.67 | 0.67 | 0.67 | -1.41% | 588,926 |
| Sep 18, 2025 | 0.69 | 0.70 | 0.67 | 0.68 | 0.68 | 1.42% | 396,637 |
| Sep 17, 2025 | 0.69 | 0.70 | 0.66 | 0.67 | 0.67 | -1.35% | 467,896 |
| Sep 16, 2025 | 0.68 | 0.69 | 0.66 | 0.68 | 0.68 | -0.69% | 256,055 |
| Sep 15, 2025 | 0.70 | 0.70 | 0.67 | 0.68 | 0.68 | 0.22% | 267,364 |
| Sep 12, 2025 | 0.72 | 0.73 | 0.64 | 0.68 | 0.68 | -3.72% | 1,243,203 |
| Sep 11, 2025 | 0.75 | 0.75 | 0.70 | 0.71 | 0.71 | 2.10% | 747,809 |
| Sep 10, 2025 | 0.70 | 0.74 | 0.69 | 0.69 | 0.69 | -0.96% | 1,024,679 |
| Sep 9, 2025 | 0.66 | 0.71 | 0.66 | 0.70 | 0.70 | 6.16% | 658,095 |
| Sep 8, 2025 | 0.69 | 0.69 | 0.64 | 0.66 | 0.66 | -2.64% | 384,832 |
| Sep 5, 2025 | 0.63 | 0.70 | 0.63 | 0.68 | 0.68 | 7.31% | 492,941 |
| Sep 4, 2025 | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | 0.48% | 332,286 |
| Sep 3, 2025 | 0.65 | 0.66 | 0.61 | 0.63 | 0.63 | -1.72% | 518,695 |
| Sep 2, 2025 | 0.68 | 0.70 | 0.63 | 0.64 | 0.64 | -5.44% | 705,396 |
| Aug 29, 2025 | 0.69 | 0.70 | 0.65 | 0.68 | 0.68 | -2.20% | 901,498 |
| Aug 28, 2025 | 0.71 | 0.75 | 0.69 | 0.69 | 0.69 | -4.16% | 667,445 |
| Aug 27, 2025 | 0.70 | 0.74 | 0.69 | 0.72 | 0.72 | 5.66% | 494,665 |
| Aug 26, 2025 | 0.73 | 0.73 | 0.68 | 0.68 | 0.68 | -5.23% | 987,093 |
| Aug 25, 2025 | 0.75 | 0.75 | 0.71 | 0.72 | 0.72 | -3.09% | 646,989 |
| Aug 22, 2025 | 0.74 | 0.78 | 0.73 | 0.74 | 0.74 | -0.80% | 633,964 |
| Aug 21, 2025 | 0.76 | 0.77 | 0.71 | 0.75 | 0.75 | -1.28% | 992,288 |
| Aug 20, 2025 | 0.83 | 0.85 | 0.74 | 0.76 | 0.76 | -8.56% | 1,427,831 |
| Aug 19, 2025 | 0.90 | 0.90 | 0.81 | 0.83 | 0.83 | -4.51% | 764,101 |
| Aug 18, 2025 | 0.89 | 0.91 | 0.85 | 0.87 | 0.87 | 0.80% | 682,772 |
| Aug 15, 2025 | 0.83 | 0.87 | 0.83 | 0.86 | 0.86 | 5.26% | 689,331 |
| Aug 14, 2025 | 0.84 | 0.84 | 0.80 | 0.82 | 0.82 | 0.42% | 779,113 |
| Aug 13, 2025 | 0.82 | 0.86 | 0.81 | 0.82 | 0.82 | 5.64% | 1,429,390 |
| Aug 12, 2025 | 0.75 | 0.79 | 0.73 | 0.77 | 0.77 | 8.23% | 1,625,931 |
| Aug 11, 2025 | 0.71 | 0.75 | 0.71 | 0.71 | 0.71 | 0.45% | 784,221 |
| Aug 8, 2025 | 0.71 | 0.76 | 0.70 | 0.71 | 0.71 | 2.38% | 951,170 |
| Aug 7, 2025 | 0.70 | 0.72 | 0.68 | 0.69 | 0.69 | -0.79% | 758,369 |
| Aug 6, 2025 | 0.70 | 0.72 | 0.66 | 0.70 | 0.70 | 0.66% | 1,198,927 |
| Aug 5, 2025 | 0.71 | 0.76 | 0.69 | 0.70 | 0.70 | -2.58% | 1,674,894 |
| Aug 4, 2025 | 0.76 | 0.78 | 0.68 | 0.71 | 0.71 | -2.49% | 3,396,421 |
| Aug 1, 2025 | 0.75 | 0.76 | 0.72 | 0.73 | 0.73 | 0.11% | 499,069 |
| Jul 31, 2025 | 0.77 | 0.79 | 0.72 | 0.73 | 0.73 | -2.38% | 718,628 |
| Jul 30, 2025 | 0.73 | 0.78 | 0.72 | 0.75 | 0.75 | -0.13% | 903,281 |
| Jul 29, 2025 | 0.79 | 0.80 | 0.74 | 0.75 | 0.75 | -3.85% | 937,495 |
| Jul 28, 2025 | 0.82 | 0.84 | 0.77 | 0.78 | 0.78 | -2.80% | 722,763 |