U.S. Markets closed

Iterum Therapeutics plc (ITRM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
0.8425+0.0015 (+0.18%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 20200.80000.87700.78000.84300.84308,169,800
Dec 03, 20200.87001.14000.82100.84100.841099,723,700
Dec 02, 20200.67900.67900.60100.65000.65007,569,300
Dec 01, 20200.69300.71000.65000.66000.66003,622,800
Nov 30, 20200.75800.77000.67000.73200.73205,102,000
Nov 27, 20200.79700.80000.74000.76300.76301,982,600
Nov 25, 20200.82000.83000.73000.79700.79707,320,600
Nov 24, 20200.65000.85000.65000.82000.820028,112,800
Nov 23, 20200.55000.58500.54000.57500.57508,896,800
Nov 20, 20200.52300.55000.52300.53600.53601,968,000
Nov 19, 20200.51000.54000.50900.52000.52002,650,200
Nov 18, 20200.52000.52900.50000.50400.50401,587,300
Nov 17, 20200.50300.54000.50000.52000.52001,669,800
Nov 16, 20200.51800.52000.50100.51000.51001,627,800
Nov 13, 20200.53700.54500.51600.52000.52001,691,600
Nov 12, 20200.52000.56000.51200.53700.53703,294,100
Nov 11, 20200.51500.54100.51100.52900.52902,042,000
Nov 10, 20200.51000.53000.49500.52000.52001,612,000
Nov 09, 20200.48200.52500.48000.51600.51602,370,800
Nov 06, 20200.48400.50100.47100.49900.49901,350,600
Nov 05, 20200.48500.51000.47100.50000.50001,531,200
Nov 04, 20200.47700.51900.47000.49000.49001,171,800
Nov 03, 20200.46500.51500.45400.48900.48902,631,300
Nov 02, 20200.47000.47500.45100.46000.46001,914,200
Oct 30, 20200.48400.48500.46000.47400.47401,873,400
Oct 29, 20200.47000.49500.45200.48900.48903,402,200
Oct 28, 20200.48900.48900.45200.45700.45703,556,000
Oct 27, 20200.51500.52000.48100.48600.48605,170,400
Oct 26, 20200.51200.53000.50300.52000.52004,683,500
Oct 23, 20200.51000.56300.50100.52500.525033,807,300
Oct 22, 20201.02001.03000.93000.95000.95003,045,600
Oct 21, 20200.97001.19000.96001.18001.18003,956,000
Oct 20, 20201.08601.38001.01001.15001.150024,552,500
Oct 19, 20200.89000.90000.84000.85000.85001,746,400
Oct 16, 20200.93200.93200.87100.89500.8950489,500
Oct 15, 20200.91800.94000.90000.93000.9300390,600
Oct 14, 20200.95000.96000.91800.94900.9490526,400
Oct 13, 20200.93000.97000.92500.95000.9500520,500
Oct 12, 20201.00001.01000.92200.95000.95001,126,700
Oct 09, 20200.98001.10000.94501.03001.03003,134,300
Oct 08, 20200.86000.99000.86000.98000.98001,820,500
Oct 07, 20200.85500.88000.84000.85600.85601,207,000
Oct 06, 20200.97400.98000.88000.89800.89801,406,800
Oct 05, 20201.00201.09200.96000.98600.98601,920,100
Oct 02, 20201.02001.18001.02001.06001.06003,162,800
Oct 01, 20200.92601.20000.92501.20001.200010,950,000
Sep 30, 20201.64002.44001.02001.05001.0500212,907,600
Sep 29, 20200.64000.65000.61400.64300.643075,800
Sep 28, 20200.65000.65000.62100.65000.650062,900
Sep 25, 20200.65000.66800.62200.65000.650069,900
Sep 24, 20200.65000.70000.62000.63800.6380176,500
Sep 23, 20200.76200.76200.66100.67000.6700284,000
Sep 22, 20200.67000.74000.66000.69500.6950623,900
Sep 21, 20200.67000.69000.63000.67400.6740136,900
Sep 18, 20200.68000.68000.63000.65900.6590139,500
Sep 17, 20200.65000.68000.63400.67500.675055,700
Sep 16, 20200.64400.66300.63000.65700.6570143,900
Sep 15, 20200.64000.64400.63000.63000.630027,000
Sep 14, 20200.60000.63600.59200.63000.630035,800
Sep 11, 20200.63500.63500.59000.60000.6000109,900
Sep 10, 20200.61000.65400.59000.61000.6100161,600
Sep 09, 20200.57700.60700.55600.60600.606089,900
Sep 08, 20200.60000.61000.54500.58400.5840137,900
Sep 04, 20200.64000.66000.50500.59500.5950451,000
Sep 03, 20200.67400.68000.64000.65000.6500140,700
Sep 02, 20200.71100.72000.63600.67900.6790508,000
Sep 01, 20200.76000.78400.71400.73000.7300150,300
Aug 31, 20200.76000.79000.74500.78000.7800116,400
Aug 28, 20200.74600.77900.73200.75700.7570113,000
Aug 27, 20200.70400.76000.70000.74000.7400222,500
Aug 26, 20200.69000.72000.69000.71000.7100179,000
Aug 25, 20200.69200.72000.69000.71600.7160165,400
Aug 24, 20200.76000.76000.68000.69300.6930507,000
Aug 21, 20200.75700.78000.75000.76200.7620140,000
Aug 20, 20200.76100.78600.75000.76000.7600284,800
Aug 19, 20200.81500.83000.76300.76500.7650429,100
Aug 18, 20200.85500.85500.80000.80700.8070449,700
Aug 17, 20200.88000.92000.85000.85300.8530330,200
Aug 14, 20200.92000.92000.88000.90000.9000184,900
Aug 13, 20200.88000.92000.87500.90800.9080326,400
Aug 12, 20200.96000.96000.85000.89000.89001,061,700
Aug 11, 20201.02001.02000.96000.98500.9850423,200
Aug 10, 20201.02001.02000.98501.01001.0100339,500
Aug 07, 20201.00001.03000.97001.03001.0300469,900
Aug 06, 20201.03001.05001.02001.03701.0370211,500
Aug 05, 20201.06001.06001.03001.04001.0400190,800
Aug 04, 20201.03001.06001.03001.06001.0600144,500
Aug 03, 20201.10001.10001.01001.05001.0500209,800
Jul 31, 20201.06001.10901.04001.04001.0400246,400
Jul 30, 20201.05001.05901.02001.05001.0500209,700
Jul 29, 20201.10001.12001.04001.06001.0600402,400
Jul 28, 20201.12001.13401.09001.10001.1000267,900
Jul 27, 20201.11001.15001.11001.14001.1400303,500
Jul 24, 20201.17001.17001.09201.13001.1300331,500
Jul 23, 20201.14701.18001.12001.14501.1450581,800
Jul 22, 20201.20001.20001.11001.12001.1200996,500
Jul 21, 20201.06001.22001.03001.22001.22001,885,800
Jul 20, 20201.11001.11001.03001.06001.0600514,700
Jul 17, 20201.08001.11001.08001.10001.1000492,500
Jul 16, 20201.04001.09001.01001.08001.0800714,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...