Canada markets open in 7 hours 18 minutes

Iterum Therapeutics plc (ITRM)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.5900+0.0500 (+3.25%)
At close: 04:00PM EDT
1.6000 +0.01 (+0.63%)
After hours: 07:26PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20241.51001.62001.45001.59001.5900237,700
Apr 30, 20241.50001.64001.50001.53001.5300157,800
Apr 29, 20241.65001.75001.48001.54001.5400511,500
Apr 26, 20241.59001.72001.52001.67001.6700106,300
Apr 25, 20241.52001.57001.50001.57001.570051,000
Apr 24, 20241.60001.60001.50001.55001.550036,000
Apr 23, 20241.57001.60001.55001.58001.580042,700
Apr 22, 20241.46001.60001.46001.58001.5800197,600
Apr 19, 20241.42001.51001.42001.43001.430059,800
Apr 18, 20241.44001.47001.43001.43001.430056,700
Apr 17, 20241.48001.49601.42001.46001.460076,300
Apr 16, 20241.55001.55001.45001.45001.4500169,500
Apr 15, 20241.58001.63001.50001.57001.570098,700
Apr 12, 20241.62001.64701.58001.58001.580083,000
Apr 11, 20241.63001.71001.60001.64001.640045,800
Apr 10, 20241.65001.74001.61001.64001.6400136,200
Apr 09, 20241.71001.75701.65001.67001.6700120,700
Apr 08, 20241.82001.82001.65001.70001.7000187,800
Apr 05, 20241.85001.85001.72001.76001.7600215,300
Apr 04, 20241.59001.93001.59001.87001.8700753,600
Apr 03, 20241.58001.60401.53001.55001.550088,100
Apr 02, 20241.64001.65001.55001.60001.6000131,200
Apr 01, 20241.58001.66001.55001.64001.6400160,700
Mar 28, 20241.62001.67001.49001.54001.5400228,500
Mar 27, 20241.61001.61001.54001.59001.5900153,200
Mar 26, 20241.56001.58001.52001.56001.560082,500
Mar 25, 20241.59001.63001.54001.55001.550099,300
Mar 22, 20241.57001.65001.54001.60001.6000115,300
Mar 21, 20241.58001.61001.55001.58001.580078,800
Mar 20, 20241.62001.66701.57001.58001.5800226,900
Mar 19, 20241.63001.67001.62001.65001.6500176,000
Mar 18, 20241.60001.66001.55001.63001.6300268,000
Mar 15, 20241.45001.53401.41001.46001.460079,600
Mar 14, 20241.47001.50001.43101.45001.450052,400
Mar 13, 20241.68001.68001.43001.52001.5200247,400
Mar 12, 20241.59001.68501.56001.67001.6700138,100
Mar 11, 20241.65001.69001.54001.62001.6200301,200
Mar 08, 20241.51001.59001.51001.55001.5500164,600
Mar 07, 20241.56001.61001.49001.51001.5100406,600
Mar 06, 20241.38001.57001.37001.49001.4900770,500
Mar 05, 20241.25001.33001.25001.26501.2650154,000
Mar 04, 20241.31001.31001.23001.24001.2400133,900
Mar 01, 20241.25001.30601.22001.30001.3000173,300
Feb 29, 20241.30001.30201.24001.24001.2400148,900
Feb 28, 20241.32001.32601.26001.28001.2800102,400
Feb 27, 20241.27001.34701.24001.32001.3200217,100
Feb 26, 20241.23001.32001.23001.28001.2800162,500
Feb 23, 20241.38001.39001.22001.27001.2700435,700
Feb 22, 20241.44001.47001.35001.35001.3500260,000
Feb 21, 20241.45001.49001.43001.44001.4400140,600
Feb 20, 20241.45001.50001.45001.47001.470099,300
Feb 16, 20241.49001.54001.48001.48001.4800179,200
Feb 15, 20241.48001.56001.48001.50001.5000132,900
Feb 14, 20241.44001.51001.44001.48001.4800124,500
Feb 13, 20241.55001.55001.42001.44001.4400334,800
Feb 12, 20241.58001.62001.53001.57001.5700256,400
Feb 09, 20241.58001.63001.55601.62001.6200136,500
Feb 08, 20241.60001.65001.52001.59001.5900298,700
Feb 07, 20241.73001.76001.56001.65001.6500890,500
Feb 06, 20241.42001.62001.38001.58001.5800387,400
Feb 05, 20241.57001.59001.42001.42001.4200324,400
Feb 02, 20241.54001.63001.46001.57001.5700349,300
Feb 01, 20241.65001.66001.42001.54001.5400807,100
Jan 31, 20241.61001.80001.45001.54001.54001,511,800
Jan 30, 20242.30002.34001.53601.58001.580024,534,800
Jan 29, 20241.71001.85001.51001.79001.790080,100
Jan 26, 20241.69001.84001.69001.72001.720073,500
Jan 25, 20241.99001.99001.66001.66001.6600142,100
Jan 24, 20241.99002.05001.91001.98001.980042,700
Jan 23, 20241.96002.05001.93001.99001.990048,200
Jan 22, 20241.95002.01001.90001.90001.900067,000
Jan 19, 20241.98002.03501.84001.90001.900079,800
Jan 18, 20241.86001.99001.85001.89001.8900113,400
Jan 17, 20241.80001.93001.80001.87001.870051,200
Jan 16, 20241.80001.94001.64001.86001.860062,800
Jan 12, 20241.93002.04901.84001.84001.840036,300
Jan 11, 20242.01002.02001.86001.94001.940075,600
Jan 10, 20242.19002.19002.00002.03002.030077,000
Jan 09, 20242.01002.22002.01002.18002.1800157,300
Jan 08, 20242.04002.13001.96002.07002.070078,600
Jan 05, 20241.99002.20001.93602.01002.010064,400
Jan 04, 20241.99002.00001.91002.00002.000034,600
Jan 03, 20242.03002.05001.91001.97001.9700106,900
Jan 02, 20241.91002.10001.91001.97501.9750131,000
Dec 29, 20231.99002.02001.86001.97001.9700141,300
Dec 28, 20231.91002.08001.90002.00002.0000151,400
Dec 27, 20231.75002.05001.75001.93001.9300311,400
Dec 26, 20231.45001.88001.39001.73501.7350407,200
Dec 22, 20231.60001.74901.35001.40001.4000171,000
Dec 21, 20231.63001.70001.57001.62001.620084,300
Dec 20, 20231.69001.70001.57001.67001.670039,700
Dec 19, 20231.83001.83001.66001.67001.670069,900
Dec 18, 20231.80001.89401.71001.74001.740047,500
Dec 15, 20231.69001.88001.66001.78001.780055,000
Dec 14, 20231.67001.78001.67001.74001.740038,000
Dec 13, 20231.65001.78001.65001.70001.700043,800
Dec 12, 20231.74001.74001.56001.68001.6800155,600
Dec 11, 20231.71001.82301.71001.75001.750098,600
Dec 08, 20231.66001.79101.64901.74501.7450222,600
Dec 07, 20231.92002.03001.66001.66001.6600156,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...