ITRM - Iterum Therapeutics plc
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 01, 2023 | 1.1500 | 1.1999 | 1.1500 | 1.1950 | 1.1950 | 19,491 |
| May 31, 2023 | 1.1700 | 1.1700 | 1.1300 | 1.1500 | 1.1500 | 20,800 |
| May 30, 2023 | 1.1300 | 1.1600 | 1.1300 | 1.1380 | 1.1380 | 20,200 |
| May 26, 2023 | 1.1800 | 1.2200 | 1.1300 | 1.1350 | 1.1350 | 62,600 |
| May 25, 2023 | 1.3600 | 1.3600 | 1.1700 | 1.1800 | 1.1800 | 183,600 |
| May 24, 2023 | 1.1600 | 1.3500 | 1.1600 | 1.3400 | 1.3400 | 226,000 |
| May 23, 2023 | 1.1600 | 1.1800 | 1.1200 | 1.1800 | 1.1800 | 66,900 |
| May 22, 2023 | 1.1900 | 1.2000 | 1.1200 | 1.1500 | 1.1500 | 115,000 |
| May 19, 2023 | 1.1000 | 1.2000 | 1.1000 | 1.1410 | 1.1410 | 196,400 |
| May 18, 2023 | 1.0900 | 1.1390 | 1.0900 | 1.1000 | 1.1000 | 17,100 |
| May 17, 2023 | 1.1200 | 1.1500 | 1.0900 | 1.1200 | 1.1200 | 68,700 |
| May 16, 2023 | 1.1200 | 1.1310 | 1.1100 | 1.1200 | 1.1200 | 52,200 |
| May 15, 2023 | 1.1200 | 1.1700 | 1.1200 | 1.1320 | 1.1320 | 19,400 |
| May 12, 2023 | 1.1600 | 1.2000 | 1.1400 | 1.1400 | 1.1400 | 123,600 |
| May 11, 2023 | 1.1200 | 1.1500 | 1.1100 | 1.1300 | 1.1300 | 18,200 |
| May 10, 2023 | 1.1000 | 1.1700 | 1.0900 | 1.1500 | 1.1500 | 32,700 |
| May 09, 2023 | 1.1200 | 1.1200 | 1.0800 | 1.1100 | 1.1100 | 26,700 |
| May 08, 2023 | 1.0900 | 1.1600 | 1.0650 | 1.1100 | 1.1100 | 30,300 |
| May 05, 2023 | 1.1650 | 1.1750 | 1.0800 | 1.1200 | 1.1200 | 31,600 |
| May 04, 2023 | 1.1000 | 1.1000 | 1.0500 | 1.0800 | 1.0800 | 25,500 |
| May 03, 2023 | 1.0800 | 1.1800 | 1.0800 | 1.1300 | 1.1300 | 17,900 |
| May 02, 2023 | 1.1500 | 1.1500 | 1.0500 | 1.1000 | 1.1000 | 95,100 |
| May 01, 2023 | 1.1800 | 1.2200 | 1.1100 | 1.1600 | 1.1600 | 88,200 |
| Apr 28, 2023 | 1.0300 | 1.1700 | 1.0300 | 1.1700 | 1.1700 | 64,100 |
| Apr 27, 2023 | 1.0200 | 1.0650 | 1.0200 | 1.0650 | 1.0650 | 37,800 |
| Apr 26, 2023 | 1.0100 | 1.0900 | 1.0000 | 1.0000 | 1.0000 | 42,700 |
| Apr 25, 2023 | 1.0500 | 1.0800 | 1.0090 | 1.0250 | 1.0250 | 42,400 |
| Apr 24, 2023 | 1.0700 | 1.1200 | 1.0700 | 1.0800 | 1.0800 | 14,900 |
| Apr 21, 2023 | 1.1800 | 1.1800 | 1.0500 | 1.0700 | 1.0700 | 48,500 |
| Apr 20, 2023 | 1.1600 | 1.2000 | 1.1100 | 1.1300 | 1.1300 | 47,400 |
| Apr 19, 2023 | 1.2000 | 1.2400 | 1.1500 | 1.1900 | 1.1900 | 66,800 |
| Apr 18, 2023 | 1.2000 | 1.2600 | 1.1600 | 1.1600 | 1.1600 | 118,600 |
| Apr 17, 2023 | 1.2200 | 1.2300 | 1.1500 | 1.2000 | 1.2000 | 130,500 |
| Apr 14, 2023 | 1.1100 | 1.2400 | 1.1000 | 1.1800 | 1.1800 | 185,600 |
| Apr 13, 2023 | 1.0500 | 1.1400 | 1.0100 | 1.0830 | 1.0830 | 124,600 |
| Apr 12, 2023 | 0.9700 | 1.0400 | 0.9700 | 1.0000 | 1.0000 | 44,600 |
| Apr 11, 2023 | 0.9600 | 1.0200 | 0.9500 | 0.9810 | 0.9810 | 17,700 |
| Apr 10, 2023 | 0.9680 | 1.0000 | 0.9500 | 0.9900 | 0.9900 | 33,800 |
| Apr 06, 2023 | 0.9600 | 0.9900 | 0.9600 | 0.9700 | 0.9700 | 18,900 |
| Apr 05, 2023 | 1.0000 | 1.0000 | 0.9700 | 0.9900 | 0.9900 | 21,600 |
| Apr 04, 2023 | 0.9900 | 1.0300 | 0.9900 | 1.0100 | 1.0100 | 30,300 |
| Apr 03, 2023 | 0.9200 | 0.9900 | 0.9200 | 0.9700 | 0.9700 | 21,000 |
| Mar 31, 2023 | 0.9180 | 1.0000 | 0.9180 | 1.0000 | 1.0000 | 23,200 |
| Mar 30, 2023 | 0.9600 | 1.0000 | 0.9500 | 0.9950 | 0.9950 | 24,000 |
| Mar 29, 2023 | 0.9300 | 0.9910 | 0.9300 | 0.9700 | 0.9700 | 30,700 |
| Mar 28, 2023 | 0.9400 | 1.0300 | 0.8900 | 0.9500 | 0.9500 | 132,700 |
| Mar 27, 2023 | 0.9630 | 0.9740 | 0.9100 | 0.9400 | 0.9400 | 54,500 |
| Mar 24, 2023 | 0.9800 | 1.0380 | 0.9200 | 0.9600 | 0.9600 | 77,000 |
| Mar 23, 2023 | 0.9990 | 1.0600 | 0.9500 | 0.9500 | 0.9500 | 78,100 |
| Mar 22, 2023 | 1.0600 | 1.0800 | 0.9750 | 1.0300 | 1.0300 | 68,300 |
| Mar 21, 2023 | 1.1600 | 1.1600 | 0.9910 | 1.0500 | 1.0500 | 84,100 |
| Mar 20, 2023 | 1.1500 | 1.1650 | 1.0820 | 1.1000 | 1.1000 | 131,700 |
| Mar 17, 2023 | 1.1400 | 1.1400 | 1.0200 | 1.0800 | 1.0800 | 118,300 |
| Mar 16, 2023 | 1.0000 | 1.3900 | 1.0000 | 1.1500 | 1.1500 | 491,700 |
| Mar 15, 2023 | 0.9700 | 1.0000 | 0.9200 | 1.0000 | 1.0000 | 91,300 |
| Mar 14, 2023 | 1.0200 | 1.0500 | 0.9500 | 0.9700 | 0.9700 | 62,600 |
| Mar 13, 2023 | 1.0000 | 1.0420 | 0.9500 | 1.0090 | 1.0090 | 46,400 |
| Mar 10, 2023 | 1.0500 | 1.0500 | 0.9600 | 0.9600 | 0.9600 | 56,200 |
| Mar 09, 2023 | 1.1300 | 1.1400 | 0.9900 | 1.0500 | 1.0500 | 74,300 |
| Mar 08, 2023 | 1.1600 | 1.1600 | 1.1140 | 1.1500 | 1.1500 | 9,700 |
| Mar 07, 2023 | 1.1200 | 1.1500 | 1.0700 | 1.1450 | 1.1450 | 31,900 |
| Mar 06, 2023 | 1.2100 | 1.2500 | 1.0900 | 1.1000 | 1.1000 | 50,400 |
| Mar 03, 2023 | 1.1300 | 1.2200 | 1.1300 | 1.2200 | 1.2200 | 39,100 |
| Mar 02, 2023 | 1.1100 | 1.1500 | 1.0500 | 1.1500 | 1.1500 | 39,800 |
| Mar 01, 2023 | 1.1700 | 1.1700 | 1.1100 | 1.1300 | 1.1300 | 37,200 |
| Feb 28, 2023 | 1.1500 | 1.1600 | 1.1000 | 1.1400 | 1.1400 | 24,800 |
| Feb 27, 2023 | 1.1900 | 1.1900 | 1.1200 | 1.1400 | 1.1400 | 34,500 |
| Feb 24, 2023 | 1.1800 | 1.1800 | 1.1400 | 1.1500 | 1.1500 | 27,900 |
| Feb 23, 2023 | 1.1600 | 1.2200 | 1.1600 | 1.2100 | 1.2100 | 38,300 |
| Feb 22, 2023 | 1.1700 | 1.2100 | 1.1600 | 1.1600 | 1.1600 | 41,100 |
| Feb 21, 2023 | 1.2100 | 1.2400 | 1.2100 | 1.2100 | 1.2100 | 18,200 |
| Feb 17, 2023 | 1.2100 | 1.2500 | 1.1900 | 1.2500 | 1.2500 | 38,500 |
| Feb 16, 2023 | 1.2300 | 1.2460 | 1.2000 | 1.2200 | 1.2200 | 64,900 |
| Feb 15, 2023 | 1.2700 | 1.3200 | 1.2200 | 1.2400 | 1.2400 | 60,000 |
| Feb 14, 2023 | 1.2500 | 1.2900 | 1.2500 | 1.2600 | 1.2600 | 24,200 |
| Feb 13, 2023 | 1.2800 | 1.3250 | 1.2500 | 1.2700 | 1.2700 | 35,600 |
| Feb 10, 2023 | 1.3600 | 1.3700 | 1.2200 | 1.2800 | 1.2800 | 90,200 |
| Feb 09, 2023 | 1.4300 | 1.4300 | 1.3600 | 1.3800 | 1.3800 | 85,500 |
| Feb 08, 2023 | 1.4700 | 1.4700 | 1.4100 | 1.4400 | 1.4400 | 34,800 |
| Feb 07, 2023 | 1.4500 | 1.4800 | 1.4220 | 1.4500 | 1.4500 | 40,100 |
| Feb 06, 2023 | 1.5100 | 1.5400 | 1.4500 | 1.4600 | 1.4600 | 185,700 |
| Feb 03, 2023 | 1.4500 | 1.5000 | 1.4100 | 1.4750 | 1.4750 | 104,600 |
| Feb 02, 2023 | 1.4500 | 1.4800 | 1.4100 | 1.4500 | 1.4500 | 151,100 |
| Feb 01, 2023 | 1.4600 | 1.4600 | 1.3530 | 1.4000 | 1.4000 | 109,200 |
| Jan 31, 2023 | 1.3100 | 1.4190 | 1.2600 | 1.3900 | 1.3900 | 223,600 |
| Jan 30, 2023 | 1.2100 | 1.3000 | 1.1600 | 1.2900 | 1.2900 | 140,800 |
| Jan 27, 2023 | 1.1700 | 1.2270 | 1.1500 | 1.2100 | 1.2100 | 52,200 |
| Jan 26, 2023 | 1.2100 | 1.2300 | 1.1500 | 1.1900 | 1.1900 | 36,000 |
| Jan 25, 2023 | 1.1800 | 1.2000 | 1.1110 | 1.2000 | 1.2000 | 30,900 |
| Jan 24, 2023 | 1.2000 | 1.2000 | 1.1500 | 1.1750 | 1.1750 | 22,900 |
| Jan 23, 2023 | 1.1800 | 1.2300 | 1.1600 | 1.1800 | 1.1800 | 35,700 |
| Jan 20, 2023 | 1.2000 | 1.2200 | 1.1000 | 1.1800 | 1.1800 | 118,100 |
| Jan 19, 2023 | 1.2800 | 1.2800 | 1.1800 | 1.2100 | 1.2100 | 33,400 |
| Jan 18, 2023 | 1.2700 | 1.3000 | 1.2500 | 1.2800 | 1.2800 | 96,300 |
| Jan 17, 2023 | 1.1900 | 1.2900 | 1.1300 | 1.2700 | 1.2700 | 151,800 |
| Jan 13, 2023 | 1.1500 | 1.2300 | 1.1000 | 1.2000 | 1.2000 | 135,000 |
| Jan 12, 2023 | 1.2400 | 1.2400 | 1.0900 | 1.1500 | 1.1500 | 148,000 |
| Jan 11, 2023 | 1.0700 | 1.2500 | 1.0700 | 1.1700 | 1.1700 | 442,800 |
| Jan 10, 2023 | 0.9900 | 1.0500 | 0.9720 | 1.0400 | 1.0400 | 62,200 |
| Jan 09, 2023 | 0.9400 | 0.9780 | 0.9000 | 0.9750 | 0.9750 | 52,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.