ITRM - Iterum Therapeutics plc

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 01, 20231.15001.19991.15001.19501.195019,491
May 31, 20231.17001.17001.13001.15001.150020,800
May 30, 20231.13001.16001.13001.13801.138020,200
May 26, 20231.18001.22001.13001.13501.135062,600
May 25, 20231.36001.36001.17001.18001.1800183,600
May 24, 20231.16001.35001.16001.34001.3400226,000
May 23, 20231.16001.18001.12001.18001.180066,900
May 22, 20231.19001.20001.12001.15001.1500115,000
May 19, 20231.10001.20001.10001.14101.1410196,400
May 18, 20231.09001.13901.09001.10001.100017,100
May 17, 20231.12001.15001.09001.12001.120068,700
May 16, 20231.12001.13101.11001.12001.120052,200
May 15, 20231.12001.17001.12001.13201.132019,400
May 12, 20231.16001.20001.14001.14001.1400123,600
May 11, 20231.12001.15001.11001.13001.130018,200
May 10, 20231.10001.17001.09001.15001.150032,700
May 09, 20231.12001.12001.08001.11001.110026,700
May 08, 20231.09001.16001.06501.11001.110030,300
May 05, 20231.16501.17501.08001.12001.120031,600
May 04, 20231.10001.10001.05001.08001.080025,500
May 03, 20231.08001.18001.08001.13001.130017,900
May 02, 20231.15001.15001.05001.10001.100095,100
May 01, 20231.18001.22001.11001.16001.160088,200
Apr 28, 20231.03001.17001.03001.17001.170064,100
Apr 27, 20231.02001.06501.02001.06501.065037,800
Apr 26, 20231.01001.09001.00001.00001.000042,700
Apr 25, 20231.05001.08001.00901.02501.025042,400
Apr 24, 20231.07001.12001.07001.08001.080014,900
Apr 21, 20231.18001.18001.05001.07001.070048,500
Apr 20, 20231.16001.20001.11001.13001.130047,400
Apr 19, 20231.20001.24001.15001.19001.190066,800
Apr 18, 20231.20001.26001.16001.16001.1600118,600
Apr 17, 20231.22001.23001.15001.20001.2000130,500
Apr 14, 20231.11001.24001.10001.18001.1800185,600
Apr 13, 20231.05001.14001.01001.08301.0830124,600
Apr 12, 20230.97001.04000.97001.00001.000044,600
Apr 11, 20230.96001.02000.95000.98100.981017,700
Apr 10, 20230.96801.00000.95000.99000.990033,800
Apr 06, 20230.96000.99000.96000.97000.970018,900
Apr 05, 20231.00001.00000.97000.99000.990021,600
Apr 04, 20230.99001.03000.99001.01001.010030,300
Apr 03, 20230.92000.99000.92000.97000.970021,000
Mar 31, 20230.91801.00000.91801.00001.000023,200
Mar 30, 20230.96001.00000.95000.99500.995024,000
Mar 29, 20230.93000.99100.93000.97000.970030,700
Mar 28, 20230.94001.03000.89000.95000.9500132,700
Mar 27, 20230.96300.97400.91000.94000.940054,500
Mar 24, 20230.98001.03800.92000.96000.960077,000
Mar 23, 20230.99901.06000.95000.95000.950078,100
Mar 22, 20231.06001.08000.97501.03001.030068,300
Mar 21, 20231.16001.16000.99101.05001.050084,100
Mar 20, 20231.15001.16501.08201.10001.1000131,700
Mar 17, 20231.14001.14001.02001.08001.0800118,300
Mar 16, 20231.00001.39001.00001.15001.1500491,700
Mar 15, 20230.97001.00000.92001.00001.000091,300
Mar 14, 20231.02001.05000.95000.97000.970062,600
Mar 13, 20231.00001.04200.95001.00901.009046,400
Mar 10, 20231.05001.05000.96000.96000.960056,200
Mar 09, 20231.13001.14000.99001.05001.050074,300
Mar 08, 20231.16001.16001.11401.15001.15009,700
Mar 07, 20231.12001.15001.07001.14501.145031,900
Mar 06, 20231.21001.25001.09001.10001.100050,400
Mar 03, 20231.13001.22001.13001.22001.220039,100
Mar 02, 20231.11001.15001.05001.15001.150039,800
Mar 01, 20231.17001.17001.11001.13001.130037,200
Feb 28, 20231.15001.16001.10001.14001.140024,800
Feb 27, 20231.19001.19001.12001.14001.140034,500
Feb 24, 20231.18001.18001.14001.15001.150027,900
Feb 23, 20231.16001.22001.16001.21001.210038,300
Feb 22, 20231.17001.21001.16001.16001.160041,100
Feb 21, 20231.21001.24001.21001.21001.210018,200
Feb 17, 20231.21001.25001.19001.25001.250038,500
Feb 16, 20231.23001.24601.20001.22001.220064,900
Feb 15, 20231.27001.32001.22001.24001.240060,000
Feb 14, 20231.25001.29001.25001.26001.260024,200
Feb 13, 20231.28001.32501.25001.27001.270035,600
Feb 10, 20231.36001.37001.22001.28001.280090,200
Feb 09, 20231.43001.43001.36001.38001.380085,500
Feb 08, 20231.47001.47001.41001.44001.440034,800
Feb 07, 20231.45001.48001.42201.45001.450040,100
Feb 06, 20231.51001.54001.45001.46001.4600185,700
Feb 03, 20231.45001.50001.41001.47501.4750104,600
Feb 02, 20231.45001.48001.41001.45001.4500151,100
Feb 01, 20231.46001.46001.35301.40001.4000109,200
Jan 31, 20231.31001.41901.26001.39001.3900223,600
Jan 30, 20231.21001.30001.16001.29001.2900140,800
Jan 27, 20231.17001.22701.15001.21001.210052,200
Jan 26, 20231.21001.23001.15001.19001.190036,000
Jan 25, 20231.18001.20001.11101.20001.200030,900
Jan 24, 20231.20001.20001.15001.17501.175022,900
Jan 23, 20231.18001.23001.16001.18001.180035,700
Jan 20, 20231.20001.22001.10001.18001.1800118,100
Jan 19, 20231.28001.28001.18001.21001.210033,400
Jan 18, 20231.27001.30001.25001.28001.280096,300
Jan 17, 20231.19001.29001.13001.27001.2700151,800
Jan 13, 20231.15001.23001.10001.20001.2000135,000
Jan 12, 20231.24001.24001.09001.15001.1500148,000
Jan 11, 20231.07001.25001.07001.17001.1700442,800
Jan 10, 20230.99001.05000.97201.04001.040062,200
Jan 09, 20230.94000.97800.90000.97500.975052,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...