Canada Markets open in 8 hrs 54 mins

Iterum Therapeutics plc (ITRM)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.3900-0.0001 (-0.03%)
At close: 04:00PM EST
0.3949 +0.00 (+1.26%)
After hours: 07:58PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 14, 20220.38000.40000.38000.39000.39001,084,500
Jan. 13, 20220.41000.41000.38600.39000.39001,172,200
Jan. 12, 20220.40500.43500.40500.41300.4130753,900
Jan. 11, 20220.39000.41000.39000.40400.40401,092,000
Jan. 10, 20220.39500.39900.38000.39600.39602,368,300
Jan. 07, 20220.40000.42000.40000.40800.4080963,800
Jan. 06, 20220.42000.42000.39500.41000.41002,063,500
Jan. 05, 20220.44400.45000.41100.41700.41702,423,400
Jan. 04, 20220.45000.46900.43500.45400.45402,981,000
Jan. 03, 20220.39200.42900.39200.42400.42401,831,800
Dec. 31, 20210.40000.41600.39000.39200.39203,715,400
Dec. 30, 20210.40000.42900.39800.40400.40404,007,300
Dec. 29, 20210.41000.42500.39600.41000.41004,967,700
Dec. 28, 20210.44000.46000.42100.42600.42604,001,300
Dec. 27, 20210.47000.47000.44500.44600.44602,565,200
Dec. 23, 20210.45200.47000.44800.45800.45801,899,500
Dec. 22, 20210.47000.47500.45700.46100.46101,482,500
Dec. 21, 20210.46200.48000.46100.46700.46702,113,000
Dec. 20, 20210.47000.49000.45500.47300.47302,131,800
Dec. 17, 20210.46800.48800.46000.47500.47501,556,000
Dec. 16, 20210.48000.49400.46100.47000.47001,576,400
Dec. 15, 20210.45800.49900.44600.49500.49503,077,100
Dec. 14, 20210.46600.48200.45200.46000.46001,657,700
Dec. 13, 20210.48600.48900.47200.47500.47501,273,400
Dec. 10, 20210.48200.48500.47100.48400.48401,044,000
Dec. 09, 20210.48000.50000.48000.48500.48501,448,600
Dec. 08, 20210.47700.49800.46000.49200.49202,041,600
Dec. 07, 20210.43300.49800.43300.48600.48602,446,900
Dec. 06, 20210.44700.45900.41600.45200.45202,391,000
Dec. 03, 20210.44300.45500.41500.43000.43003,770,700
Dec. 02, 20210.45500.46500.44100.45800.45803,574,100
Dec. 01, 20210.48000.49100.45700.45800.45803,771,100
Nov. 30, 20210.47200.49500.46200.49100.49102,459,000
Nov. 29, 20210.48500.50000.47000.48900.48902,169,700
Nov. 26, 20210.50000.50100.47000.48800.48802,659,600
Nov. 24, 20210.49800.50800.48100.49600.49602,854,500
Nov. 23, 20210.43500.51000.43000.49700.49706,996,800
Nov. 22, 20210.47400.49900.45200.46000.46007,229,600
Nov. 19, 20210.50000.50000.48500.49500.49503,705,900
Nov. 18, 20210.52400.52700.48000.50300.50306,529,600
Nov. 17, 20210.54000.54000.52000.52500.52504,451,200
Nov. 16, 20210.55000.56000.53500.54300.54302,919,900
Nov. 15, 20210.57500.57800.55000.55200.55204,063,700
Nov. 12, 20210.58000.60900.55000.56800.56808,566,000
Nov. 11, 20210.57600.61000.57100.60900.60904,688,400
Nov. 10, 20210.58200.58500.56100.56800.56804,250,000
Nov. 09, 20210.59200.59300.55400.58200.58203,783,900
Nov. 08, 20210.59000.62000.57000.58500.58506,052,200
Nov. 05, 20210.58800.59000.55000.56400.56403,439,800
Nov. 04, 20210.55700.61000.55500.58700.58707,155,400
Nov. 03, 20210.56000.57000.54000.56300.56303,340,200
Nov. 02, 20210.56000.56000.54000.55100.55103,933,700
Nov. 01, 20210.54000.57000.53800.56000.56006,377,500
Oct. 29, 20210.55000.56000.52600.53400.534010,779,000
Oct. 28, 20210.57000.58000.52800.55500.555014,025,100
Oct. 27, 20210.69100.71500.56500.58600.586027,187,900
Oct. 26, 20210.53600.75000.52500.74500.745044,833,600
Oct. 25, 20210.53000.53500.52000.53100.53103,284,300
Oct. 22, 20210.53000.53500.52100.52200.52203,363,300
Oct. 21, 20210.54100.56000.54100.55300.55302,347,500
Oct. 20, 20210.53000.56800.53000.54900.54903,263,900
Oct. 19, 20210.53300.53900.52300.53500.53502,012,100
Oct. 18, 20210.55900.56000.53000.53600.53602,843,800
Oct. 15, 20210.54500.56400.54000.55100.55102,971,900
Oct. 14, 20210.53100.55800.53000.54400.54402,488,900
Oct. 13, 20210.52000.54900.52000.53500.53502,813,000
Oct. 12, 20210.53500.54300.52200.53200.53201,989,000
Oct. 11, 20210.53100.56000.52000.53300.53302,366,700
Oct. 08, 20210.53700.54300.52200.53200.53202,782,500
Oct. 07, 20210.52400.54400.52200.53400.53403,024,400
Oct. 06, 20210.53000.53500.51100.51700.51704,154,500
Oct. 05, 20210.57000.57000.53000.53600.53606,143,400
Oct. 04, 20210.57000.59900.55600.56100.56106,306,200
Oct. 01, 20210.63600.64000.58000.60100.601014,882,000
Sep. 30, 20210.60000.60000.54000.55800.558017,483,400
Sep. 29, 20210.66700.66900.57300.61000.610028,325,600
Sep. 28, 20210.56500.58400.54000.55500.55506,118,700
Sep. 27, 20210.53000.56200.53000.55200.55202,766,000
Sep. 24, 20210.56000.56800.53100.53800.53803,871,500
Sep. 23, 20210.58000.59200.55300.55800.55804,701,100
Sep. 22, 20210.57600.59500.55300.57500.57504,304,700
Sep. 21, 20210.59000.59900.55900.57600.57602,066,400
Sep. 20, 20210.59100.62000.57400.57900.57902,797,800
Sep. 17, 20210.59200.63700.59000.62600.62602,764,400
Sep. 16, 20210.60400.60800.59000.60300.60301,839,600
Sep. 15, 20210.60600.61000.59000.60400.60402,755,100
Sep. 14, 20210.62000.63800.60000.60100.60102,836,400
Sep. 13, 20210.64200.64500.62000.62300.62302,200,500
Sep. 10, 20210.65700.66700.64500.64900.64901,531,100
Sep. 09, 20210.67700.67700.64000.66700.66701,529,800
Sep. 08, 20210.66900.66900.63200.64900.64902,564,000
Sep. 07, 20210.67100.67600.66300.66500.66502,959,000
Sep. 03, 20210.69000.70000.67700.68100.68101,607,800
Sep. 02, 20210.70000.70900.68500.69800.69801,798,700
Sep. 01, 20210.66100.71800.66100.69100.69103,552,200
Aug. 31, 20210.68700.68700.66500.67000.67002,924,700
Aug. 30, 20210.68000.68900.65000.67100.67104,545,700
Aug. 27, 20210.68000.69700.66200.67000.67003,591,900
Aug. 26, 20210.72500.73000.67500.68400.68402,377,300
Aug. 25, 20210.67000.72000.66000.69800.69802,954,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...