Canada markets open in 3 hours 7 minutes

Iterum Therapeutics plc (ITRM)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
1.09000.0000 (0.00%)
At close: 04:00PM EDT
1.1000 +0.01 (+0.92%)
After hours: 04:17PM EDT
Time Period:
Sept 20, 2023 - Sept 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 19, 20241.10001.12001.07001.09001.0900109,600
Sept 18, 20241.06001.13201.06001.09001.0900172,400
Sept 17, 20241.07001.14001.07001.10001.1000192,400
Sept 16, 20241.09001.12001.02001.06001.0600195,500
Sept 13, 20241.15001.15001.05601.09001.0900183,700
Sept 12, 20241.10001.17501.08501.11001.1100498,600
Sept 11, 20240.99801.08000.93001.05501.0550391,800
Sept 10, 20241.08001.13000.89200.95000.95001,501,100
Sept 09, 20241.08001.08001.08001.08001.08003,800
Sept 06, 20241.14001.22001.06001.08001.0800869,200
Sept 05, 20241.08001.21001.07501.12001.1200530,600
Sept 04, 20241.13001.14001.04001.05501.0550525,100
Sept 03, 20241.16001.19701.12001.13001.1300412,000
Aug 30, 20241.14001.19001.12701.18001.1800237,400
Aug 29, 20241.10001.17001.10001.13001.1300233,800
Aug 28, 20241.13001.13001.05001.10001.1000209,100
Aug 27, 20241.18001.21001.11501.12001.1200237,500
Aug 26, 20241.22001.25001.14001.17001.1700253,400
Aug 23, 20241.22001.26001.21001.21001.2100310,500
Aug 22, 20241.30001.35001.21001.21001.2100247,900
Aug 21, 20241.34001.39001.30001.30501.3050181,100
Aug 20, 20241.34001.36001.30001.34001.3400151,200
Aug 19, 20241.28001.41001.26001.34001.3400488,700
Aug 16, 20241.24001.28001.19001.28001.2800218,200
Aug 15, 20241.15001.27001.15001.22001.2200230,300
Aug 14, 20241.19001.22001.16001.21001.2100270,200
Aug 13, 20241.13001.22201.13001.17001.1700342,000
Aug 12, 20241.15001.17001.08001.13001.1300604,200
Aug 09, 20241.08001.33001.08001.18001.1800801,900
Aug 08, 20241.10001.12001.01001.06001.0600725,300
Aug 07, 20241.20001.20001.06001.10001.1000535,100
Aug 06, 20241.14001.23001.14001.15001.150097,200
Aug 05, 20241.16001.16001.11001.14001.1400266,000
Aug 02, 20241.15001.23001.14001.20001.2000201,800
Aug 01, 20241.21001.23001.15501.17001.1700128,100
Jul 31, 20241.20001.26001.18501.19501.1950177,700
Jul 30, 20241.18001.24001.18001.19001.190074,100
Jul 29, 20241.23001.25001.17001.18001.1800192,200
Jul 26, 20241.25001.29001.21901.25001.2500297,400
Jul 25, 20241.24001.26001.21001.25001.2500131,700
Jul 24, 20241.30001.31001.22001.25501.2550158,400
Jul 23, 20241.27001.32801.27001.29001.2900126,700
Jul 22, 20241.22001.34001.22001.25001.2500375,200
Jul 19, 20241.29001.29001.21001.22001.2200123,400
Jul 18, 20241.30001.30001.23001.25001.2500163,400
Jul 17, 20241.34001.39001.28001.29001.2900240,500
Jul 16, 20241.51001.54001.28001.34501.3450600,900
Jul 15, 20241.73001.73001.52001.58001.5800906,800
Jul 12, 20241.65001.72401.58001.64001.6400442,300
Jul 11, 20241.47001.61001.47001.60501.60501,015,400
Jul 10, 20241.40001.51001.36001.47001.4700331,700
Jul 09, 20241.28001.38001.26001.35001.3500120,100
Jul 08, 20241.15001.32001.15001.30001.3000155,000
Jul 05, 20241.10001.19001.10001.15001.150099,200
Jul 03, 20241.10001.13001.06801.12001.120028,000
Jul 02, 20241.09001.09001.05001.09001.090084,000
Jul 01, 20241.15001.15001.03001.09501.0950166,800
Jun 28, 20241.23001.26001.08001.14501.1450269,700
Jun 27, 20241.21001.26001.19001.20001.2000121,700
Jun 26, 20241.21001.23901.21001.22001.220023,800
Jun 25, 20241.17001.23001.17001.21001.210069,700
Jun 24, 20241.21001.21301.15001.17001.170090,600
Jun 21, 20241.19001.35001.15001.24001.2400355,500
Jun 20, 20241.10001.15001.10001.15001.150038,600
Jun 18, 20241.12001.17001.11001.12001.120060,100
Jun 17, 20241.15001.18801.13001.13001.130071,500
Jun 14, 20241.18001.22001.15001.15001.150062,200
Jun 13, 20241.19001.20001.15001.17001.1700107,600
Jun 12, 20241.17001.23001.16701.20001.2000102,600
Jun 11, 20241.30001.30001.12001.18001.1800327,100
Jun 10, 20241.38001.38001.28001.30001.3000220,800
Jun 07, 20241.42001.43001.32001.38001.3800191,600
Jun 06, 20241.40001.47001.39001.41001.4100112,900
Jun 05, 20241.47001.49901.40001.48001.480082,900
Jun 04, 20241.43001.51001.38001.49001.4900135,600
Jun 03, 20241.50001.59001.38001.43001.4300182,200
May 31, 20241.41001.50001.34001.50001.5000332,000
May 30, 20241.31001.31001.25001.29001.290067,000
May 29, 20241.33001.35001.26001.29001.290087,500
May 28, 20241.38001.38001.23001.32001.3200217,100
May 24, 20241.40001.44001.34001.35001.350075,400
May 23, 20241.42001.47001.35001.39001.3900101,500
May 22, 20241.44001.44001.40801.42001.420057,900
May 21, 20241.43001.45001.40001.41001.410046,200
May 20, 20241.44001.49001.37001.45001.4500124,400
May 17, 20241.53001.53001.36001.41001.4100177,500
May 16, 20241.53001.53001.46001.48001.480063,500
May 15, 20241.52001.55001.47001.49001.490053,800
May 14, 20241.47001.59001.47001.50001.5000107,100
May 13, 20241.66001.66001.45001.52001.5200195,400
May 10, 20241.59001.60001.50001.55001.5500110,000
May 09, 20241.59001.62001.56001.61001.610057,500
May 08, 20241.57001.63701.56001.60001.600021,600
May 07, 20241.58001.65001.55001.55001.5500128,200
May 06, 20241.54001.65001.53001.59001.590094,100
May 03, 20241.58001.63001.52001.55001.550046,900
May 02, 20241.60001.62001.54001.58001.5800234,300
May 01, 20241.51001.62001.45001.59001.5900238,100
Apr 30, 20241.50001.64001.50001.53001.5300157,800
Apr 29, 20241.65001.75001.48001.54001.5400511,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...