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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 01, 2022	0.2060	0.2280	0.2010	0.2130	0.2130	1,147,400
Jun 30, 2022	0.2380	0.2380	0.2000	0.2000	0.2000	1,716,100
Jun 29, 2022	0.1950	0.2750	0.1920	0.2210	0.2210	7,113,400
Jun 28, 2022	0.1980	0.2100	0.1910	0.1950	0.1950	688,500
Jun 27, 2022	0.2000	0.2100	0.1980	0.2070	0.2070	943,500
Jun 24, 2022	0.2000	0.2150	0.1980	0.1990	0.1990	1,318,800
Jun 23, 2022	0.2000	0.2090	0.1940	0.2040	0.2040	522,200
Jun 22, 2022	0.1970	0.2000	0.1920	0.2000	0.2000	678,200
Jun 21, 2022	0.2020	0.2050	0.1960	0.2000	0.2000	868,500
Jun 17, 2022	0.2000	0.2090	0.1900	0.2050	0.2050	559,700
Jun 16, 2022	0.2000	0.2200	0.1750	0.1970	0.1970	2,027,300
Jun 15, 2022	0.2140	0.2300	0.2030	0.2070	0.2070	1,257,900
Jun 14, 2022	0.2100	0.2200	0.2000	0.2020	0.2020	995,900
Jun 13, 2022	0.2320	0.2320	0.2090	0.2120	0.2120	902,100
Jun 10, 2022	0.2490	0.2490	0.2280	0.2310	0.2310	1,008,100
Jun 09, 2022	0.2380	0.2500	0.2280	0.2490	0.2490	1,879,500
Jun 08, 2022	0.2400	0.2400	0.2300	0.2360	0.2360	636,800
Jun 07, 2022	0.2300	0.2370	0.2200	0.2330	0.2330	784,800
Jun 06, 2022	0.2250	0.2300	0.2110	0.2260	0.2260	740,500
Jun 03, 2022	0.2210	0.2390	0.2200	0.2200	0.2200	950,900
Jun 02, 2022	0.2350	0.2390	0.2210	0.2300	0.2300	1,689,600
Jun 01, 2022	0.2400	0.2500	0.2250	0.2310	0.2310	678,800
May 31, 2022	0.2300	0.2400	0.2220	0.2300	0.2300	803,500
May 27, 2022	0.2290	0.2350	0.2200	0.2230	0.2230	628,000
May 26, 2022	0.2300	0.2390	0.2210	0.2300	0.2300	590,000
May 25, 2022	0.2000	0.2220	0.2000	0.2200	0.2200	1,280,200
May 24, 2022	0.2500	0.2540	0.2100	0.2290	0.2290	1,015,600
May 23, 2022	0.2650	0.2700	0.2410	0.2520	0.2520	648,500
May 20, 2022	0.2500	0.2700	0.2500	0.2700	0.2700	828,800
May 19, 2022	0.2420	0.2600	0.2380	0.2600	0.2600	1,128,300
May 18, 2022	0.2500	0.2600	0.2350	0.2500	0.2500	783,100
May 17, 2022	0.2600	0.2600	0.2340	0.2500	0.2500	841,700
May 16, 2022	0.2220	0.2400	0.2220	0.2400	0.2400	782,300
May 13, 2022	0.2100	0.2250	0.2070	0.2190	0.2190	1,152,800
May 12, 2022	0.1950	0.2100	0.1910	0.2030	0.2030	884,300
May 11, 2022	0.2020	0.2130	0.1900	0.1910	0.1910	2,284,600
May 10, 2022	0.2160	0.2300	0.1850	0.2160	0.2160	1,960,500
May 09, 2022	0.2400	0.2500	0.1950	0.2180	0.2180	3,064,600
May 06, 2022	0.2380	0.2500	0.2220	0.2480	0.2480	1,170,600
May 05, 2022	0.2640	0.2640	0.2350	0.2400	0.2400	1,188,000
May 04, 2022	0.2690	0.2690	0.2500	0.2560	0.2560	1,145,700
May 03, 2022	0.2600	0.2660	0.2510	0.2620	0.2620	608,300
May 02, 2022	0.2600	0.2680	0.2550	0.2620	0.2620	531,400
Apr 29, 2022	0.2920	0.2920	0.2540	0.2540	0.2540	691,200
Apr 28, 2022	0.2670	0.2750	0.2600	0.2700	0.2700	588,900
Apr 27, 2022	0.2600	0.2700	0.2570	0.2660	0.2660	486,600
Apr 26, 2022	0.2730	0.2750	0.2510	0.2540	0.2540	1,667,300
Apr 25, 2022	0.2910	0.2910	0.2700	0.2720	0.2720	911,100
Apr 22, 2022	0.2900	0.2900	0.2710	0.2810	0.2810	1,033,700
Apr 21, 2022	0.2970	0.2990	0.2750	0.2760	0.2760	1,140,800
Apr 20, 2022	0.2900	0.2990	0.2870	0.2970	0.2970	493,400
Apr 19, 2022	0.2880	0.3000	0.2810	0.2940	0.2940	670,800
Apr 18, 2022	0.3000	0.3060	0.2870	0.2870	0.2870	843,200
Apr 14, 2022	0.3230	0.3230	0.2980	0.3070	0.3070	898,000
Apr 13, 2022	0.3050	0.3320	0.3000	0.3180	0.3180	1,714,100
Apr 12, 2022	0.3050	0.3150	0.3000	0.3000	0.3000	551,100
Apr 11, 2022	0.3000	0.3200	0.2800	0.3000	0.3000	2,208,300
Apr 08, 2022	0.3100	0.3300	0.3030	0.3180	0.3180	887,000
Apr 07, 2022	0.3100	0.3300	0.3030	0.3200	0.3200	1,753,000
Apr 06, 2022	0.3400	0.3400	0.3200	0.3270	0.3270	1,269,500
Apr 05, 2022	0.3440	0.3570	0.3350	0.3430	0.3430	754,100
Apr 04, 2022	0.3480	0.3580	0.3350	0.3480	0.3480	1,199,100
Apr 01, 2022	0.3680	0.3680	0.3420	0.3580	0.3580	572,600
Mar 31, 2022	0.3570	0.3600	0.3500	0.3550	0.3550	672,700
Mar 30, 2022	0.3800	0.3800	0.3530	0.3610	0.3610	1,281,800
Mar 29, 2022	0.3840	0.3990	0.3620	0.3800	0.3800	1,608,700
Mar 28, 2022	0.4000	0.4020	0.3520	0.3840	0.3840	4,876,700
Mar 25, 2022	0.4400	0.4480	0.4200	0.4480	0.4480	1,053,600
Mar 24, 2022	0.4570	0.4700	0.4220	0.4390	0.4390	2,154,200
Mar 23, 2022	0.4350	0.4500	0.4250	0.4390	0.4390	1,201,500
Mar 22, 2022	0.4110	0.4460	0.4110	0.4400	0.4400	1,804,800
Mar 21, 2022	0.4120	0.4280	0.3830	0.4100	0.4100	612,800
Mar 18, 2022	0.4000	0.4300	0.3800	0.4200	0.4200	1,578,800
Mar 17, 2022	0.3610	0.3980	0.3600	0.3930	0.3930	1,247,700
Mar 16, 2022	0.3410	0.3800	0.3390	0.3700	0.3700	962,000
Mar 15, 2022	0.3450	0.3700	0.3300	0.3450	0.3450	1,170,700
Mar 14, 2022	0.3020	0.3800	0.3000	0.3700	0.3700	1,458,500
Mar 11, 2022	0.3790	0.3900	0.3630	0.3750	0.3750	830,300
Mar 10, 2022	0.3690	0.3910	0.3600	0.3910	0.3910	755,600
Mar 09, 2022	0.3700	0.3900	0.3660	0.3800	0.3800	983,600
Mar 08, 2022	0.3300	0.3840	0.3300	0.3630	0.3630	985,200
Mar 07, 2022	0.3650	0.3800	0.3200	0.3530	0.3530	1,342,100
Mar 04, 2022	0.3980	0.4000	0.3600	0.3680	0.3680	928,500
Mar 03, 2022	0.4020	0.4020	0.3710	0.3850	0.3850	453,200
Mar 02, 2022	0.3770	0.3950	0.3600	0.3940	0.3940	785,900
Mar 01, 2022	0.3970	0.3970	0.3750	0.3830	0.3830	753,600
Feb 28, 2022	0.3670	0.3990	0.3600	0.3990	0.3990	719,700
Feb 25, 2022	0.3600	0.4050	0.3560	0.3700	0.3700	998,500
Feb 24, 2022	0.3200	0.3500	0.2900	0.3370	0.3370	1,434,500
Feb 23, 2022	0.3530	0.3600	0.3310	0.3430	0.3430	790,000
Feb 22, 2022	0.3400	0.3800	0.3400	0.3510	0.3510	1,315,400
Feb 18, 2022	0.3790	0.3920	0.3550	0.3660	0.3660	1,038,000
Feb 17, 2022	0.3870	0.4000	0.3700	0.3810	0.3810	1,065,000
Feb 16, 2022	0.4010	0.4080	0.3800	0.3900	0.3900	1,570,400
Feb 15, 2022	0.3900	0.4090	0.3900	0.4010	0.4010	707,800
Feb 14, 2022	0.4060	0.4060	0.3910	0.4000	0.4000	486,400
Feb 11, 2022	0.4350	0.4350	0.3900	0.4100	0.4100	1,822,800
Feb 10, 2022	0.4360	0.4400	0.4120	0.4230	0.4230	891,900
Feb 09, 2022	0.4400	0.4560	0.4180	0.4400	0.4400	2,098,500
Feb 08, 2022	0.4080	0.4490	0.3800	0.4200	0.4200	2,036,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,861.36-217.28(-1.14%)

S&P 5003,825.33+39.95(+1.06%)

DOW31,097.26+321.83(+1.05%)

CAD/USD0.7762-0.0006(-0.0776%)

CRUDE OIL108.46+2.70(+2.55%)

BTC-CAD24,787.28-387.59(-1.54%)

Iterum Therapeutics plc (ITRM)

S&P/TSX
18,861.36
-217.28(-1.14%)

S&P 500
3,825.33
+39.95(+1.06%)

DOW
31,097.26
+321.83(+1.05%)

CAD/USD
0.7762
-0.0006(-0.0776%)

CRUDE OIL
108.46
+2.70(+2.55%)

BTC-CAD
24,787.28
-387.59(-1.54%)