Canada Markets open in 6 hrs 31 mins

Iterum Therapeutics plc (ITRM)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.2200-0.0900 (-6.87%)
At close: 03:59PM EST
1.2100 -0.01 (-0.82%)
After hours: 07:24PM EST
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 2022------
Dec 07, 20221.29001.30001.21001.22001.220040,000
Dec 06, 20221.38001.38001.30001.30501.305028,900
Dec 05, 20221.31001.39001.30401.32001.320031,700
Dec 02, 20221.25001.39001.25001.39001.390034,900
Dec 01, 20221.28001.34001.28001.32001.320024,600
Nov 30, 20221.28801.31001.26001.30001.300022,600
Nov 29, 20221.28001.32001.26101.31001.310021,500
Nov 28, 20221.29001.36001.28001.32001.320032,100
Nov 25, 20221.32001.35001.30001.33001.33006,000
Nov 23, 20221.25001.35001.25001.30501.305040,500
Nov 22, 20221.29001.30001.21001.25001.250055,700
Nov 21, 20221.32001.32401.26001.27001.270054,800
Nov 18, 20221.40001.40001.30001.32001.320041,000
Nov 17, 20221.42001.42901.37701.40001.400046,700
Nov 16, 20221.45001.46001.41101.43001.430046,600
Nov 15, 20221.48401.50001.43501.45001.450066,200
Nov 14, 20221.50001.51001.45001.47001.470035,600
Nov 11, 20221.40001.51001.40001.49501.495058,100
Nov 10, 20221.39001.49001.39001.43001.430068,900
Nov 09, 20221.55001.55001.42001.42501.425076,200
Nov 08, 20221.58001.60001.55001.55001.550028,600
Nov 07, 20221.61001.65001.60001.60001.600034,600
Nov 04, 20221.62001.62001.56001.61001.610073,200
Nov 03, 20221.66001.67001.60001.62001.620038,100
Nov 02, 20221.71001.71001.62001.66001.6600117,700
Nov 01, 20221.69001.73001.65001.71001.710048,700
Oct 31, 20221.67001.73001.65001.69001.690029,000
Oct 28, 20221.72001.75001.68001.68001.680049,900
Oct 27, 20221.87001.89001.75001.77001.770044,000
Oct 26, 20221.82001.91001.79601.83001.830032,000
Oct 25, 20221.77001.85401.77001.82001.820024,000
Oct 24, 20221.84001.84001.75001.78901.789032,100
Oct 21, 20221.86001.95201.83001.83001.830052,900
Oct 20, 20221.88001.98001.83001.87001.870047,900
Oct 19, 20221.94001.98001.87001.98001.9800133,000
Oct 18, 20221.80001.85001.76001.83001.830045,500
Oct 17, 20221.66001.82001.65001.75001.750032,500
Oct 14, 20221.67001.77001.64001.65001.650021,300
Oct 13, 20221.60001.70001.60001.67901.679027,300
Oct 12, 20221.62001.72001.60001.67001.670020,800
Oct 11, 20221.63001.74001.60001.63501.635034,800
Oct 10, 20221.83001.83001.61001.63001.630063,800
Oct 07, 20222.02002.02001.77001.83001.830085,600
Oct 06, 20221.94002.05001.88001.91001.910078,800
Oct 05, 20221.76001.98001.72001.94001.9400103,800
Oct 04, 20221.70001.77001.70001.73001.730035,300
Oct 03, 20221.63001.75001.62301.65001.650072,300
Sept 30, 20221.70001.76001.62001.62001.620030,700
Sept 29, 20221.80001.83001.67001.72001.720047,200
Sept 28, 20221.62001.83501.60001.79001.790048,500
Sept 27, 20221.68001.70901.61001.65001.650021,700
Sept 26, 20221.59001.71101.59001.64001.640038,700
Sept 23, 20221.70001.71101.58001.59001.5900122,900
Sept 22, 20221.78001.78001.71001.74001.740054,800
Sept 21, 20221.77001.86001.72001.82001.820082,000
Sept 20, 20221.83001.83001.73501.79001.790051,300
Sept 19, 20221.87001.89001.70001.84001.8400130,800
Sept 16, 20222.00002.01001.84001.92001.9200123,600
Sept 15, 20222.08002.09001.98002.00002.0000121,300
Sept 14, 20222.11002.15002.07002.10002.100066,100
Sept 13, 20222.25002.29002.06002.13002.1300148,000
Sept 12, 20222.36002.38502.23002.27002.2700106,900
Sept 09, 20222.28002.42002.27002.35002.350095,500
Sept 08, 20222.24002.30002.22502.27002.270031,400
Sept 07, 20222.18002.29002.04002.25002.2500141,800
Sept 06, 20222.42002.42002.02002.08402.0840326,500
Sept 02, 20222.64002.65002.42002.44002.4400138,000
Sept 01, 20222.61002.65002.50002.61002.6100115,700
Aug 31, 20222.68002.69502.61002.64002.640049,700
Aug 30, 20222.71002.75002.63002.69002.690060,700
Aug 29, 20222.68002.73002.67502.72002.720068,300
Aug 26, 20222.88002.88002.65502.70002.7000123,600
Aug 25, 20222.82002.88002.77002.82002.820082,200
Aug 24, 20222.73002.95002.64002.83002.8300145,400
Aug 23, 20222.85002.85002.71002.72002.720074,700
Aug 22, 20222.71002.88002.70002.87002.8700169,300
Aug 19, 20222.81002.89002.71002.72002.7200226,600
Aug 18, 20223.10003.13102.77102.90002.9000308,600
Aug 17, 20223.52503.76503.30003.33003.3300354,527
Aug 16, 20224.20004.27503.96004.12504.125070,533
Aug 15, 20223.90004.35003.79504.20004.200086,647
Aug 12, 20223.78003.94503.75003.90003.900065,060
Aug 11, 20223.75004.00503.75003.75003.750081,567
Aug 10, 20223.73503.88503.60003.73503.735086,620
Aug 09, 20223.84004.03503.00003.66003.6600124,787
Aug 08, 20223.85504.05003.48003.79503.7950132,647
Aug 05, 20223.88504.05003.78003.90003.900052,653
Aug 04, 20223.48004.05003.48003.88503.8850166,553
Aug 03, 20223.48003.67503.40503.48003.4800119,733
Aug 02, 20223.60003.60003.31503.58503.585025,820
Aug 01, 20223.37503.52503.36003.52503.525039,487
Jul 29, 20223.58503.60003.30003.30003.300084,853
Jul 28, 20223.63003.67503.49503.57003.570072,767
Jul 27, 20223.63003.75003.49503.60003.600065,300
Jul 26, 20223.63003.75003.51003.75003.750038,840
Jul 25, 20223.57003.75003.46503.75003.750089,247
Jul 22, 20224.14004.24503.43503.67503.6750196,260
Jul 21, 20224.32004.45504.05004.14004.1400109,333
Jul 20, 20224.12504.50003.94504.29004.2900147,560
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...