ITRM - Iterum Therapeutics plc

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 28, 20195.666.005.665.675.6724,000
Feb 27, 20195.455.665.455.665.664,400
Feb 26, 20195.485.505.435.435.434,900
Feb 25, 20195.615.675.405.505.503,100
Feb 22, 20195.725.725.345.615.612,000
Feb 21, 20195.565.785.465.785.782,800
Feb 20, 20195.785.805.115.785.7812,400
Feb 19, 20195.735.825.155.825.828,300
Feb 15, 20196.006.005.615.805.8011,700
Feb 14, 20195.966.005.706.006.004,400
Feb 13, 20195.996.145.906.006.0010,200
Feb 12, 20196.256.255.756.006.008,000
Feb 11, 20196.096.476.096.116.112,800
Feb 08, 20196.216.216.026.026.02500
Feb 07, 20196.396.396.246.246.24700
Feb 06, 20196.166.506.166.416.416,000
Feb 05, 20196.506.886.306.306.3012,600
Feb 04, 20196.206.446.206.266.267,000
Feb 01, 20196.506.556.506.506.507,400
Jan 31, 20196.736.906.146.146.146,600
Jan 30, 20196.506.746.506.736.736,700
Jan 29, 20196.666.726.106.296.2928,300
Jan 28, 20196.846.906.766.856.859,300
Jan 25, 20197.177.176.796.856.8511,000
Jan 24, 20196.856.856.616.726.722,700
Jan 23, 20196.616.906.516.766.765,200
Jan 22, 20195.977.145.556.446.4428,300
Jan 18, 20195.866.525.865.955.9510,900
Jan 17, 20195.856.105.855.915.917,500
Jan 16, 20195.806.005.805.855.853,700
Jan 15, 20195.886.105.775.775.776,800
Jan 14, 20196.006.005.735.735.735,800
Jan 11, 20195.896.085.896.086.081,800
Jan 10, 20195.835.865.665.865.863,300
Jan 09, 20195.976.005.505.745.746,300
Jan 08, 20195.886.085.765.845.846,000
Jan 07, 20196.006.005.655.695.695,400
Jan 04, 20196.006.006.006.006.00600
Jan 03, 20195.815.815.405.505.507,900
Jan 02, 20195.315.755.315.755.756,800
Dec 31, 20185.605.645.015.015.0112,400
Dec 28, 20185.635.635.505.505.501,600
Dec 27, 20185.605.655.575.625.623,900
Dec 26, 20185.425.975.305.685.684,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...