ITRM - Iterum Therapeutics plc

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20196.456.906.456.466.465,800
Jul 22, 20196.486.666.486.666.662,000
Jul 19, 20196.486.686.476.686.681,700
Jul 18, 20196.506.706.506.686.685,500
Jul 17, 20196.586.586.496.506.502,000
Jul 16, 20196.556.556.476.496.492,900
Jul 15, 20196.506.726.376.726.726,500
Jul 12, 20196.336.646.336.646.641,300
Jul 11, 20196.556.556.476.476.472,700
Jul 10, 20196.556.656.506.506.503,700
Jul 09, 20196.616.616.306.556.557,400
Jul 08, 20196.756.756.476.526.5210,500
Jul 05, 20196.646.646.646.646.64100
Jul 03, 20196.506.646.506.646.642,500
Jul 02, 20196.476.906.206.526.5218,300
Jul 01, 20196.886.976.176.356.3512,800
Jun 28, 20196.416.946.416.886.882,300
Jun 27, 20196.256.576.256.536.537,900
Jun 26, 20196.196.306.166.256.2519,500
Jun 25, 20196.506.905.876.096.0933,100
Jun 24, 20196.836.856.756.756.753,900
Jun 21, 20196.856.996.736.766.7623,200
Jun 20, 20196.526.946.526.606.608,200
Jun 19, 20196.526.666.236.486.4816,100
Jun 18, 20196.956.956.666.806.809,300
Jun 17, 20196.807.406.527.067.0613,000
Jun 14, 20196.447.386.447.387.384,800
Jun 13, 20196.447.286.446.746.7410,200
Jun 12, 20196.917.196.586.856.8511,100
Jun 11, 20196.626.996.626.726.722,100
Jun 10, 20196.627.486.626.956.9521,800
Jun 07, 20196.957.426.376.456.456,000
Jun 06, 20197.177.507.137.137.135,300
Jun 05, 20196.327.136.327.137.13400
Jun 04, 20196.286.866.106.266.268,400
Jun 03, 20196.746.806.046.096.0913,800
May 31, 20196.416.426.266.266.266,600
May 30, 20196.756.756.756.756.75100
May 29, 20196.756.756.756.756.75100
May 28, 20196.506.976.486.756.756,900
May 24, 20196.706.706.266.266.262,500
May 23, 20196.596.596.306.306.304,600
May 22, 20197.107.466.516.516.519,000
May 21, 20197.067.066.807.057.058,500
May 20, 20197.107.107.037.037.03300
May 17, 20197.287.507.017.087.086,700
May 16, 20197.267.347.117.347.342,200
May 15, 20197.187.257.157.207.20800
May 14, 20197.267.267.187.257.255,300
May 13, 20197.037.107.017.017.013,100
May 10, 20197.277.437.017.017.014,900
May 09, 20197.607.607.317.317.31900
May 08, 20197.527.807.507.807.801,300
May 07, 20197.307.507.307.317.315,600
May 06, 20197.407.407.367.367.36300
May 03, 20197.457.507.267.267.264,900
May 02, 20198.108.107.407.407.4012,200
May 01, 20198.258.258.038.038.031,900
Apr 30, 20198.108.228.108.108.103,500
Apr 29, 20198.268.268.028.028.025,600
Apr 26, 20198.118.168.088.088.084,000
Apr 25, 20198.308.468.108.108.105,300
Apr 24, 20198.118.118.118.118.11400
Apr 23, 20198.468.468.168.168.161,700
Apr 22, 20198.188.188.188.188.18100
Apr 18, 20198.718.718.188.188.187,400
Apr 17, 20198.898.898.538.538.537,900
Apr 16, 20198.708.898.418.508.5011,000
Apr 15, 20198.929.058.358.548.5410,400
Apr 12, 20198.749.308.708.878.874,100
Apr 11, 20198.939.008.708.708.7024,200
Apr 10, 20198.899.258.779.109.1014,500
Apr 09, 20198.759.088.609.089.085,600
Apr 08, 20199.109.108.538.638.637,000
Apr 05, 20198.429.308.379.109.1022,200
Apr 04, 20198.408.658.358.368.363,400
Apr 03, 20198.588.588.358.558.552,400
Apr 02, 20198.208.758.188.588.588,100
Apr 01, 20197.948.257.948.058.0514,200
Mar 29, 20198.158.157.927.927.9211,300
Mar 28, 20197.998.147.758.118.116,500
Mar 27, 20197.968.977.118.008.0011,500
Mar 26, 20197.978.227.898.178.178,700
Mar 25, 20197.028.227.028.018.0133,400
Mar 22, 20197.607.607.277.277.278,200
Mar 21, 20197.197.606.637.607.6029,900
Mar 20, 20196.997.716.276.806.8066,600
Mar 19, 20196.307.315.956.906.90102,100
Mar 18, 20195.516.005.455.605.6022,500
Mar 15, 20195.195.645.195.425.428,100
Mar 14, 20195.005.164.755.165.1653,600
Mar 13, 20194.855.094.854.904.905,500
Mar 12, 20194.844.994.704.994.9914,600
Mar 11, 20195.345.384.844.884.8832,800
Mar 08, 20195.535.535.015.025.0215,900
Mar 07, 20195.405.435.215.215.215,300
Mar 06, 20195.345.435.345.385.382,700
Mar 05, 20195.405.515.355.365.363,400
Mar 04, 20195.505.825.255.435.4315,000
Mar 01, 20195.575.855.355.545.5412,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...