Canada Markets closed

Iterum Therapeutics plc (ITRM)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.2134+0.0132 (+6.59%)
At close: 04:00PM EDT
0.2099 -0.00 (-1.64%)
After hours: 07:57PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 20220.20600.22800.20100.21300.21301,147,400
Jun 30, 20220.23800.23800.20000.20000.20001,716,100
Jun 29, 20220.19500.27500.19200.22100.22107,113,400
Jun 28, 20220.19800.21000.19100.19500.1950688,500
Jun 27, 20220.20000.21000.19800.20700.2070943,500
Jun 24, 20220.20000.21500.19800.19900.19901,318,800
Jun 23, 20220.20000.20900.19400.20400.2040522,200
Jun 22, 20220.19700.20000.19200.20000.2000678,200
Jun 21, 20220.20200.20500.19600.20000.2000868,500
Jun 17, 20220.20000.20900.19000.20500.2050559,700
Jun 16, 20220.20000.22000.17500.19700.19702,027,300
Jun 15, 20220.21400.23000.20300.20700.20701,257,900
Jun 14, 20220.21000.22000.20000.20200.2020995,900
Jun 13, 20220.23200.23200.20900.21200.2120902,100
Jun 10, 20220.24900.24900.22800.23100.23101,008,100
Jun 09, 20220.23800.25000.22800.24900.24901,879,500
Jun 08, 20220.24000.24000.23000.23600.2360636,800
Jun 07, 20220.23000.23700.22000.23300.2330784,800
Jun 06, 20220.22500.23000.21100.22600.2260740,500
Jun 03, 20220.22100.23900.22000.22000.2200950,900
Jun 02, 20220.23500.23900.22100.23000.23001,689,600
Jun 01, 20220.24000.25000.22500.23100.2310678,800
May 31, 20220.23000.24000.22200.23000.2300803,500
May 27, 20220.22900.23500.22000.22300.2230628,000
May 26, 20220.23000.23900.22100.23000.2300590,000
May 25, 20220.20000.22200.20000.22000.22001,280,200
May 24, 20220.25000.25400.21000.22900.22901,015,600
May 23, 20220.26500.27000.24100.25200.2520648,500
May 20, 20220.25000.27000.25000.27000.2700828,800
May 19, 20220.24200.26000.23800.26000.26001,128,300
May 18, 20220.25000.26000.23500.25000.2500783,100
May 17, 20220.26000.26000.23400.25000.2500841,700
May 16, 20220.22200.24000.22200.24000.2400782,300
May 13, 20220.21000.22500.20700.21900.21901,152,800
May 12, 20220.19500.21000.19100.20300.2030884,300
May 11, 20220.20200.21300.19000.19100.19102,284,600
May 10, 20220.21600.23000.18500.21600.21601,960,500
May 09, 20220.24000.25000.19500.21800.21803,064,600
May 06, 20220.23800.25000.22200.24800.24801,170,600
May 05, 20220.26400.26400.23500.24000.24001,188,000
May 04, 20220.26900.26900.25000.25600.25601,145,700
May 03, 20220.26000.26600.25100.26200.2620608,300
May 02, 20220.26000.26800.25500.26200.2620531,400
Apr 29, 20220.29200.29200.25400.25400.2540691,200
Apr 28, 20220.26700.27500.26000.27000.2700588,900
Apr 27, 20220.26000.27000.25700.26600.2660486,600
Apr 26, 20220.27300.27500.25100.25400.25401,667,300
Apr 25, 20220.29100.29100.27000.27200.2720911,100
Apr 22, 20220.29000.29000.27100.28100.28101,033,700
Apr 21, 20220.29700.29900.27500.27600.27601,140,800
Apr 20, 20220.29000.29900.28700.29700.2970493,400
Apr 19, 20220.28800.30000.28100.29400.2940670,800
Apr 18, 20220.30000.30600.28700.28700.2870843,200
Apr 14, 20220.32300.32300.29800.30700.3070898,000
Apr 13, 20220.30500.33200.30000.31800.31801,714,100
Apr 12, 20220.30500.31500.30000.30000.3000551,100
Apr 11, 20220.30000.32000.28000.30000.30002,208,300
Apr 08, 20220.31000.33000.30300.31800.3180887,000
Apr 07, 20220.31000.33000.30300.32000.32001,753,000
Apr 06, 20220.34000.34000.32000.32700.32701,269,500
Apr 05, 20220.34400.35700.33500.34300.3430754,100
Apr 04, 20220.34800.35800.33500.34800.34801,199,100
Apr 01, 20220.36800.36800.34200.35800.3580572,600
Mar 31, 20220.35700.36000.35000.35500.3550672,700
Mar 30, 20220.38000.38000.35300.36100.36101,281,800
Mar 29, 20220.38400.39900.36200.38000.38001,608,700
Mar 28, 20220.40000.40200.35200.38400.38404,876,700
Mar 25, 20220.44000.44800.42000.44800.44801,053,600
Mar 24, 20220.45700.47000.42200.43900.43902,154,200
Mar 23, 20220.43500.45000.42500.43900.43901,201,500
Mar 22, 20220.41100.44600.41100.44000.44001,804,800
Mar 21, 20220.41200.42800.38300.41000.4100612,800
Mar 18, 20220.40000.43000.38000.42000.42001,578,800
Mar 17, 20220.36100.39800.36000.39300.39301,247,700
Mar 16, 20220.34100.38000.33900.37000.3700962,000
Mar 15, 20220.34500.37000.33000.34500.34501,170,700
Mar 14, 20220.30200.38000.30000.37000.37001,458,500
Mar 11, 20220.37900.39000.36300.37500.3750830,300
Mar 10, 20220.36900.39100.36000.39100.3910755,600
Mar 09, 20220.37000.39000.36600.38000.3800983,600
Mar 08, 20220.33000.38400.33000.36300.3630985,200
Mar 07, 20220.36500.38000.32000.35300.35301,342,100
Mar 04, 20220.39800.40000.36000.36800.3680928,500
Mar 03, 20220.40200.40200.37100.38500.3850453,200
Mar 02, 20220.37700.39500.36000.39400.3940785,900
Mar 01, 20220.39700.39700.37500.38300.3830753,600
Feb 28, 20220.36700.39900.36000.39900.3990719,700
Feb 25, 20220.36000.40500.35600.37000.3700998,500
Feb 24, 20220.32000.35000.29000.33700.33701,434,500
Feb 23, 20220.35300.36000.33100.34300.3430790,000
Feb 22, 20220.34000.38000.34000.35100.35101,315,400
Feb 18, 20220.37900.39200.35500.36600.36601,038,000
Feb 17, 20220.38700.40000.37000.38100.38101,065,000
Feb 16, 20220.40100.40800.38000.39000.39001,570,400
Feb 15, 20220.39000.40900.39000.40100.4010707,800
Feb 14, 20220.40600.40600.39100.40000.4000486,400
Feb 11, 20220.43500.43500.39000.41000.41001,822,800
Feb 10, 20220.43600.44000.41200.42300.4230891,900
Feb 09, 20220.44000.45600.41800.44000.44002,098,500
Feb 08, 20220.40800.44900.38000.42000.42002,036,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...