Advertisement
Advertisement
U.S. markets open in 4 hours 11 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Iterum Therapeutics plc (ITRM)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.2186+0.0159 (+7.84%)
At close: 04:00PM EDT
0.2246 +0.01 (+2.74%)
After hours: 07:51PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 13, 20220.21000.22500.20700.21900.21901,144,200
May 12, 20220.19500.21000.19100.20300.2030884,300
May 11, 20220.20200.21300.19000.19100.19102,284,600
May 10, 20220.21600.23000.18500.21600.21601,960,500
May 09, 20220.24000.25000.19500.21800.21803,064,600
May 06, 20220.23800.25000.22200.24800.24801,169,300
May 05, 20220.26400.26400.23500.24000.24001,188,000
May 04, 20220.26900.26900.25000.25600.25601,145,700
May 03, 20220.26000.26600.25100.26200.2620608,300
May 02, 20220.26000.26800.25500.26200.2620531,400
Apr 29, 20220.29200.29200.25400.25400.2540682,200
Apr 28, 20220.26700.27500.26000.27000.2700588,900
Apr 27, 20220.26000.27000.25700.26600.2660486,600
Apr 26, 20220.27300.27500.25100.25400.25401,667,300
Apr 25, 20220.29100.29100.27000.27200.2720911,100
Apr 22, 20220.29000.29000.27100.28100.28101,033,700
Apr 21, 20220.29700.29900.27500.27600.27601,140,800
Apr 20, 20220.29000.29900.28700.29700.2970493,400
Apr 19, 20220.28800.30000.28100.29400.2940670,800
Apr 18, 20220.30000.30600.28700.28700.2870843,200
Apr 14, 20220.32300.32300.29800.30700.3070898,000
Apr 13, 20220.30500.33200.30000.31800.31801,714,100
Apr 12, 20220.30500.31500.30000.30000.3000551,100
Apr 11, 20220.30000.32000.28000.30000.30002,208,300
Apr 08, 20220.31000.33000.30300.31800.3180887,000
Apr 07, 20220.31000.33000.30300.32000.32001,753,000
Apr 06, 20220.34000.34000.32000.32700.32701,269,500
Apr 05, 20220.34400.35700.33500.34300.3430754,100
Apr 04, 20220.34800.35800.33500.34800.34801,199,100
Apr 01, 20220.36800.36800.34200.35800.3580572,600
Mar 31, 20220.35700.36000.35000.35500.3550672,700
Mar 30, 20220.38000.38000.35300.36100.36101,281,800
Mar 29, 20220.38400.39900.36200.38000.38001,608,700
Mar 28, 20220.40000.40200.35200.38400.38404,876,700
Mar 25, 20220.44000.44800.42000.44800.44801,053,600
Mar 24, 20220.45700.47000.42200.43900.43902,154,200
Mar 23, 20220.43500.45000.42500.43900.43901,201,500
Mar 22, 20220.41100.44600.41100.44000.44001,804,800
Mar 21, 20220.41200.42800.38300.41000.4100612,800
Mar 18, 20220.40000.43000.38000.42000.42001,578,800
Mar 17, 20220.36100.39800.36000.39300.39301,247,700
Mar 16, 20220.34100.38000.33900.37000.3700962,000
Mar 15, 20220.34500.37000.33000.34500.34501,170,700
Mar 14, 20220.30200.38000.30000.37000.37001,458,500
Mar 11, 20220.37900.39000.36300.37500.3750830,300
Mar 10, 20220.36900.39100.36000.39100.3910755,600
Mar 09, 20220.37000.39000.36600.38000.3800983,600
Mar 08, 20220.33000.38400.33000.36300.3630985,200
Mar 07, 20220.36500.38000.32000.35300.35301,342,100
Mar 04, 20220.39800.40000.36000.36800.3680928,500
Mar 03, 20220.40200.40200.37100.38500.3850453,200
Mar 02, 20220.37700.39500.36000.39400.3940785,900
Mar 01, 20220.39700.39700.37500.38300.3830753,600
Feb 28, 20220.36700.39900.36000.39900.3990719,700
Feb 25, 20220.36000.40500.35600.37000.3700998,500
Feb 24, 20220.32000.35000.29000.33700.33701,434,500
Feb 23, 20220.35300.36000.33100.34300.3430790,000
Feb 22, 20220.34000.38000.34000.35100.35101,315,400
Feb 18, 20220.37900.39200.35500.36600.36601,038,000
Feb 17, 20220.38700.40000.37000.38100.38101,065,000
Feb 16, 20220.40100.40800.38000.39000.39001,570,400
Feb 15, 20220.39000.40900.39000.40100.4010707,800
Feb 14, 20220.40600.40600.39100.40000.4000486,400
Feb 11, 20220.43500.43500.39000.41000.41001,822,800
Feb 10, 20220.43600.44000.41200.42300.4230891,900
Feb 09, 20220.44000.45600.41800.44000.44002,098,500
Feb 08, 20220.40800.44900.38000.42000.42002,036,400
Feb 07, 20220.41000.42000.38000.39200.39201,073,400
Feb 04, 20220.40700.42000.38500.40600.40601,736,400
Feb 03, 20220.38000.46000.38000.41000.41004,739,200
Feb 02, 20220.37900.44200.36000.40000.40004,817,400
Feb 01, 20220.35600.38400.34300.37700.37701,402,100
Jan 31, 20220.33000.35000.31300.34300.34301,405,900
Jan 28, 20220.30800.32000.28500.32000.32001,720,100
Jan 27, 20220.34000.34000.30200.30800.30801,201,100
Jan 26, 20220.34600.34900.32100.34000.34001,270,700
Jan 25, 20220.30600.34500.30300.33500.33501,306,300
Jan 24, 20220.31000.33000.27900.33000.33004,268,000
Jan 21, 20220.36000.36000.32000.33400.33403,420,200
Jan 20, 20220.37000.38000.36000.36700.36701,507,100
Jan 19, 20220.38000.38300.35500.37500.37502,214,200
Jan 18, 20220.40000.40900.37300.37300.37301,557,600
Jan 14, 20220.38000.40000.38000.39000.39001,089,300
Jan 13, 20220.41000.41000.38600.39000.39001,172,200
Jan 12, 20220.40500.43500.40500.41300.4130753,900
Jan 11, 20220.39000.41000.39000.40400.40401,092,000
Jan 10, 20220.39500.39900.38000.39600.39602,368,300
Jan 07, 20220.40000.42000.40000.40800.4080964,400
Jan 06, 20220.42000.42000.39500.41000.41002,063,500
Jan 05, 20220.44400.45000.41100.41700.41702,423,400
Jan 04, 20220.45000.46900.43500.45400.45402,981,000
Jan 03, 20220.39200.42900.39200.42400.42401,831,800
Dec 31, 20210.40000.41600.39000.39200.39203,723,600
Dec 30, 20210.40000.42900.39800.40400.40404,007,300
Dec 29, 20210.41000.42500.39600.41000.41004,967,700
Dec 28, 20210.44000.46000.42100.42600.42604,001,300
Dec 27, 20210.47000.47000.44500.44600.44602,565,200
Dec 23, 20210.45200.47000.44800.45800.45801,899,500
Dec 22, 20210.47000.47500.45700.46100.46101,482,500
Dec 21, 20210.46200.48000.46100.46700.46702,113,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement