Advertisement
Advertisement
U.S. Markets close in 8 mins
Advertisement
Advertisement
Advertisement
Advertisement

Iterum Therapeutics plc (ITRM)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.3110+0.0027 (+0.88%)
As of 03:51PM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 20220.30750.31730.28500.31250.31251,700,120
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, 20220.31000.33000.27900.33000.33004,268,400
Jan 21, 20220.36000.36000.32000.33400.33403,415,900
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, 20220.38000.40000.38000.39000.39001,084,500
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, 20220.40000.42000.40000.40800.4080963,800
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
Dec 20, 20210.47000.49000.45500.47300.47302,131,800
Dec 17, 20210.46800.48800.46000.47500.47501,556,000
Dec 16, 20210.48000.49400.46100.47000.47001,576,400
Dec 15, 20210.45800.49900.44600.49500.49503,077,100
Dec 14, 20210.46600.48200.45200.46000.46001,657,700
Dec 13, 20210.48600.48900.47200.47500.47501,273,400
Dec 10, 20210.48200.48500.47100.48400.48401,044,000
Dec 09, 20210.48000.50000.48000.48500.48501,448,600
Dec 08, 20210.47700.49800.46000.49200.49202,041,600
Dec 07, 20210.43300.49800.43300.48600.48602,446,900
Dec 06, 20210.44700.45900.41600.45200.45202,391,000
Dec 03, 20210.44300.45500.41500.43000.43003,770,700
Dec 02, 20210.45500.46500.44100.45800.45803,574,100
Dec 01, 20210.48000.49100.45700.45800.45803,771,100
Nov 30, 20210.47200.49500.46200.49100.49102,459,000
Nov 29, 20210.48500.50000.47000.48900.48902,169,700
Nov 26, 20210.50000.50100.47000.48800.48802,659,600
Nov 24, 20210.49800.50800.48100.49600.49602,854,500
Nov 23, 20210.43500.51000.43000.49700.49706,996,800
Nov 22, 20210.47400.49900.45200.46000.46007,229,600
Nov 19, 20210.50000.50000.48500.49500.49503,705,900
Nov 18, 20210.52400.52700.48000.50300.50306,529,600
Nov 17, 20210.54000.54000.52000.52500.52504,451,200
Nov 16, 20210.55000.56000.53500.54300.54302,919,900
Nov 15, 20210.57500.57800.55000.55200.55204,063,700
Nov 12, 20210.58000.60900.55000.56800.56808,566,000
Nov 11, 20210.57600.61000.57100.60900.60904,688,400
Nov 10, 20210.58200.58500.56100.56800.56804,250,000
Nov 09, 20210.59200.59300.55400.58200.58203,783,900
Nov 08, 20210.59000.62000.57000.58500.58506,052,200
Nov 05, 20210.58800.59000.55000.56400.56403,439,800
Nov 04, 20210.55700.61000.55500.58700.58707,155,400
Nov 03, 20210.56000.57000.54000.56300.56303,340,200
Nov 02, 20210.56000.56000.54000.55100.55103,933,700
Nov 01, 20210.54000.57000.53800.56000.56006,377,500
Oct 29, 20210.55000.56000.52600.53400.534010,779,000
Oct 28, 20210.57000.58000.52800.55500.555014,025,100
Oct 27, 20210.69100.71500.56500.58600.586027,187,900
Oct 26, 20210.53600.75000.52500.74500.745044,833,600
Oct 25, 20210.53000.53500.52000.53100.53103,284,300
Oct 22, 20210.53000.53500.52100.52200.52203,363,300
Oct 21, 20210.54100.56000.54100.55300.55302,347,500
Oct 20, 20210.53000.56800.53000.54900.54903,263,900
Oct 19, 20210.53300.53900.52300.53500.53502,012,100
Oct 18, 20210.55900.56000.53000.53600.53602,843,800
Oct 15, 20210.54500.56400.54000.55100.55102,971,900
Oct 14, 20210.53100.55800.53000.54400.54402,488,900
Oct 13, 20210.52000.54900.52000.53500.53502,813,000
Oct 12, 20210.53500.54300.52200.53200.53201,989,000
Oct 11, 20210.53100.56000.52000.53300.53302,366,700
Oct 08, 20210.53700.54300.52200.53200.53202,782,500
Oct 07, 20210.52400.54400.52200.53400.53403,024,400
Oct 06, 20210.53000.53500.51100.51700.51704,154,500
Oct 05, 20210.57000.57000.53000.53600.53606,143,400
Oct 04, 20210.57000.59900.55600.56100.56106,306,200
Oct 01, 20210.63600.64000.58000.60100.601014,882,000
Sep 30, 20210.60000.60000.54000.55800.558017,483,400
Sep 29, 20210.66700.66900.57300.61000.610028,325,600
Sep 28, 20210.56500.58400.54000.55500.55506,118,700
Sep 27, 20210.53000.56200.53000.55200.55202,766,000
Sep 24, 20210.56000.56800.53100.53800.53803,871,500
Sep 23, 20210.58000.59200.55300.55800.55804,701,100
Sep 22, 20210.57600.59500.55300.57500.57504,304,700
Sep 21, 20210.59000.59900.55900.57600.57602,066,400
Sep 20, 20210.59100.62000.57400.57900.57902,797,800
Sep 17, 20210.59200.63700.59000.62600.62602,764,400
Sep 16, 20210.60400.60800.59000.60300.60301,839,600
Sep 15, 20210.60600.61000.59000.60400.60402,755,100
Sep 14, 20210.62000.63800.60000.60100.60102,836,400
Sep 13, 20210.64200.64500.62000.62300.62302,200,500
Sep 10, 20210.65700.66700.64500.64900.64901,531,100
Sep 09, 20210.67700.67700.64000.66700.66701,529,800
Sep 08, 20210.66900.66900.63200.64900.64902,564,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement