Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Iterum Therapeutics Plc (NQ: ITRM )

1.410 -0.070 (-4.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.6500 0.6715 0.6420 0.6535 26,820 -0.01(-0.98%)
Oct 30, 2023 0.6900 0.6900 0.6501 0.6600 9,696 -0.01(-1.49%)
Oct 27, 2023 0.6600 0.6900 0.6502 0.6700 19,105 +0.00(+0.00%)
Oct 26, 2023 0.6500 0.7000 0.6495 0.6700 19,327 +0.02(+3.06%)
Oct 25, 2023 0.6500 0.6899 0.6220 0.6501 42,209 -0.05(-7.13%)
Oct 24, 2023 0.6800 0.7000 0.6500 0.7000 39,550 +0.04(+6.87%)
Oct 23, 2023 0.6700 0.7000 0.6501 0.6550 39,967 -0.03(-3.99%)
Oct 20, 2023 0.6800 0.7000 0.6800 0.6822 39,763 +0.01(+1.67%)
Oct 19, 2023 0.7000 0.7036 0.6519 0.6710 17,449 +0.00(+0.15%)
Oct 18, 2023 0.6493 0.7000 0.6493 0.6700 37,655 -0.03(-4.29%)
Oct 17, 2023 0.7000 0.7499 0.6941 0.7000 38,963 +0.00(+0.00%)
Oct 16, 2023 0.8000 0.8499 0.6801 0.7000 107,803 -0.06(-7.89%)
Oct 13, 2023 0.7900 0.8201 0.7600 0.7600 39,509 +0.00(+0.00%)
Oct 12, 2023 0.7050 0.8800 0.7050 0.7600 81,635 +0.03(+4.11%)
Oct 11, 2023 0.7100 0.7385 0.7005 0.7300 15,034 +0.01(+1.00%)
Oct 10, 2023 0.7200 0.7500 0.7000 0.7228 25,675 -0.01(-1.87%)
Oct 09, 2023 0.7700 0.7782 0.7200 0.7366 17,267 +0.01(+0.90%)
Oct 06, 2023 0.7800 0.7943 0.7300 0.7300 55,719 +0.01(+1.35%)
Oct 05, 2023 0.7200 0.7561 0.7200 0.7203 19,346 +0.00(+0.04%)
Oct 04, 2023 0.7100 0.7500 0.7001 0.7200 18,984 +0.01(+0.87%)
Oct 03, 2023 0.8000 0.8000 0.6999 0.7138 32,999 -0.05(-6.08%)
Oct 02, 2023 0.8200 0.8390 0.7600 0.7600 26,835 -0.04(-5.12%)
Sep 29, 2023 0.7199 0.8325 0.6700 0.8010 87,134 +0.11(+15.24%)
Sep 28, 2023 0.7000 0.7100 0.6710 0.6951 6,486 +0.03(+3.76%)
Sep 27, 2023 0.6700 0.7328 0.6699 0.6699 10,306 -0.01(-1.49%)
Sep 26, 2023 0.6450 0.7200 0.6450 0.6800 12,126 +0.02(+3.03%)
Sep 25, 2023 0.7167 0.6900 0.6500 0.6600 25,394 -0.06(-8.33%)
Sep 22, 2023 0.7382 0.7598 0.7200 0.7200 17,910 -0.00(-0.37%)
Sep 21, 2023 0.7300 0.7700 0.7167 0.7227 12,480 -0.00(-0.45%)
Sep 20, 2023 0.7500 0.8100 0.7260 0.7260 25,911 -0.03(-4.35%)
Sep 19, 2023 0.7601 0.7875 0.7500 0.7590 20,794 -0.00(-0.33%)
Sep 18, 2023 0.7563 0.8000 0.7510 0.7615 17,282 -0.02(-2.37%)
Sep 15, 2023 0.7900 0.8199 0.7500 0.7800 33,573 -0.01(-1.03%)
Sep 14, 2023 0.8000 0.8000 0.7770 0.7881 18,749 -0.01(-1.49%)
Sep 13, 2023 0.8000 0.8190 0.7880 0.8000 8,587 +0.01(+1.42%)
Sep 12, 2023 0.7510 0.8100 0.7510 0.7888 12,029 +0.02(+2.11%)
Sep 11, 2023 0.8301 0.8499 0.7600 0.7725 38,303 -0.06(-6.93%)
Sep 08, 2023 0.8200 0.8899 0.8200 0.8300 10,061 +0.01(+1.22%)
Sep 07, 2023 0.8800 0.8900 0.8000 0.8200 29,373 -0.04(-4.63%)
Sep 06, 2023 0.8860 0.8860 0.8500 0.8598 30,849 -0.03(-2.97%)
Sep 05, 2023 0.8800 0.8900 0.8800 0.8861 18,570 -0.00(-0.42%)
Sep 01, 2023 0.9000 0.9000 0.8710 0.8898 7,063 +0.01(+1.11%)
Aug 31, 2023 0.8930 0.9030 0.8800 0.8800 19,364 +0.01(+0.57%)
Aug 30, 2023 0.9075 0.9075 0.8750 0.8750 19,139 -0.03(-2.79%)
Aug 29, 2023 0.8750 0.9199 0.8750 0.9001 15,351 +0.03(+2.87%)
Aug 28, 2023 0.8800 0.8900 0.8610 0.8750 27,556 -0.02(-1.69%)
Aug 25, 2023 0.9000 0.9001 0.8733 0.8900 15,260 -0.01(-1.11%)
Aug 24, 2023 0.9299 0.9299 0.9000 0.9000 11,547 -0.02(-2.17%)
Aug 23, 2023 0.9565 0.9565 0.9100 0.9200 11,802 +0.01(+0.99%)
Aug 22, 2023 0.9600 0.9700 0.9010 0.9110 38,289 -0.07(-7.04%)
Aug 21, 2023 0.9400 0.9891 0.9310 0.9800 16,093 +0.02(+1.85%)
Aug 18, 2023 0.9600 0.9800 0.9300 0.9622 46,391 -0.03(-2.79%)
Aug 17, 2023 0.9600 1.020 0.9551 0.9898 31,861 +0.03(+2.77%)
Aug 16, 2023 1.000 1.020 0.9630 0.9631 22,337 -0.01(-0.71%)
Aug 15, 2023 1.000 1.000 0.9700 0.9700 36,696 -0.02(-2.02%)
Aug 14, 2023 1.040 1.048 0.9800 0.9900 66,250 -0.10(-9.17%)
Aug 11, 2023 1.080 1.100 1.030 1.090 100,983 +0.08(+7.92%)
Aug 10, 2023 1.000 1.020 0.9701 1.010 132,114 -0.01(-0.98%)
Aug 09, 2023 0.9900 1.020 0.9840 1.020 23,131 +0.03(+3.03%)
Aug 08, 2023 0.9797 1.020 0.9750 0.9900 43,428 -0.02(-1.98%)
Aug 07, 2023 0.9500 1.030 0.9500 1.010 62,486 +0.01(+1.00%)
Aug 04, 2023 1.000 1.020 0.9700 1.000 40,272 +0.00(+0.00%)
Aug 03, 2023 1.002 1.030 0.9701 1.000 83,887 +0.00(+0.00%)
Aug 02, 2023 1.010 1.050 1.000 1.000 122,145 -0.04(-3.85%)
Aug 01, 2023 1.020 1.070 1.020 1.040 20,305 -0.02(-1.89%)
Jul 31, 2023 1.020 1.070 1.020 1.060 170,432 +0.01(+0.95%)
Jul 28, 2023 1.030 1.070 1.026 1.050 25,506 +0.00(+0.00%)
Jul 27, 2023 1.030 1.070 1.021 1.050 26,350 -0.01(-0.94%)
Jul 26, 2023 1.040 1.070 1.020 1.060 29,816 +0.02(+1.92%)
Jul 25, 2023 1.090 1.110 1.030 1.040 66,880 -0.02(-1.89%)
Jul 24, 2023 1.110 1.120 1.060 1.060 49,131 -0.08(-7.02%)
Jul 21, 2023 1.100 1.140 1.090 1.140 72,738 +0.01(+0.88%)
Jul 20, 2023 1.100 1.147 1.100 1.130 38,072 -0.01(-0.44%)
Jul 19, 2023 1.130 1.150 1.120 1.135 37,413 -0.00(-0.44%)
Jul 18, 2023 1.160 1.160 1.114 1.140 20,080 +0.02(+1.79%)
Jul 17, 2023 1.180 1.180 1.090 1.120 120,188 -0.06(-5.08%)
Jul 14, 2023 1.180 1.220 1.140 1.180 28,480 +0.01(+0.85%)
Jul 13, 2023 1.170 1.230 1.170 1.170 28,823 -0.03(-2.50%)
Jul 12, 2023 1.130 1.260 1.120 1.200 79,064 +0.07(+6.19%)
Jul 11, 2023 1.150 1.170 1.102 1.130 23,660 +0.01(+0.89%)
Jul 10, 2023 1.110 1.150 1.082 1.120 40,422 +0.00(+0.00%)
Jul 07, 2023 1.100 1.150 1.100 1.120 55,380 +0.02(+1.82%)
Jul 06, 2023 1.110 1.140 1.100 1.100 18,782 -0.03(-2.65%)
Jul 05, 2023 1.100 1.180 1.100 1.130 54,677 +0.03(+2.73%)
Jul 03, 2023 1.080 1.140 1.080 1.100 43,925 +0.03(+2.80%)
Jun 30, 2023 1.110 1.110 1.040 1.070 27,941 -0.03(-2.73%)
Jun 29, 2023 1.080 1.100 1.040 1.100 75,323 +0.07(+6.80%)
Jun 28, 2023 1.090 1.090 1.030 1.030 13,658 -0.04(-3.74%)
Jun 27, 2023 1.040 1.070 1.040 1.070 17,020 +0.00(+0.00%)
Jun 26, 2023 1.010 1.070 1.010 1.070 35,499 +0.04(+3.88%)
Jun 23, 2023 1.090 1.090 1.020 1.030 31,175 -0.04(-3.74%)
Jun 22, 2023 1.100 1.100 1.060 1.070 23,418 +0.00(+0.00%)
Jun 21, 2023 1.060 1.090 1.060 1.070 11,225 +0.00(+0.07%)
Jun 20, 2023 1.080 1.095 1.050 1.069 28,726 -0.02(-1.90%)
Jun 16, 2023 1.110 1.120 1.080 1.090 37,910 -0.02(-1.80%)
Jun 15, 2023 1.140 1.140 1.110 1.110 15,287 -0.00(-0.01%)
May 08, 2023 1.090 1.160 1.065 1.110 30,291 -0.01(-0.88%)
May 05, 2023 1.160 1.175 1.080 1.120 31,884 +0.04(+3.70%)
May 04, 2023 1.100 1.100 1.050 1.080 25,465 -0.05(-4.42%)
May 03, 2023 1.080 1.180 1.080 1.130 17,948 +0.03(+2.73%)
May 02, 2023 1.150 1.150 1.050 1.100 95,134 -0.06(-5.17%)
May 01, 2023 1.180 1.220 1.110 1.160 88,166 -0.01(-0.85%)
Apr 28, 2023 1.030 1.170 1.030 1.170 64,259 +0.10(+9.86%)
Apr 27, 2023 1.020 1.065 1.020 1.065 37,852 +0.06(+6.50%)
Apr 26, 2023 1.010 1.090 1.000 1.000 42,757 -0.02(-2.44%)
Apr 25, 2023 1.050 1.080 1.009 1.025 42,402 -0.06(-5.09%)
Apr 24, 2023 1.070 1.120 1.070 1.080 14,943 +0.01(+0.93%)
Apr 21, 2023 1.180 1.180 1.050 1.070 48,546 -0.06(-5.31%)
Apr 20, 2023 1.160 1.200 1.110 1.130 47,375 -0.06(-5.04%)
Apr 19, 2023 1.200 1.240 1.150 1.190 66,794 +0.03(+2.59%)
Apr 18, 2023 1.200 1.260 1.160 1.160 118,631 -0.04(-3.33%)
Apr 17, 2023 1.220 1.230 1.150 1.200 130,454 +0.02(+1.69%)
Apr 14, 2023 1.110 1.240 1.100 1.180 185,609 +0.10(+8.99%)
Apr 13, 2023 1.050 1.140 1.010 1.083 124,668 +0.08(+8.27%)
Apr 12, 2023 0.9700 1.040 0.9700 1.000 44,600 +0.02(+1.94%)
Apr 11, 2023 0.9600 1.020 0.9500 0.9810 17,795 -0.01(-0.91%)
Apr 10, 2023 0.9700 1.000 0.9500 0.9900 33,833 +0.02(+2.04%)
Apr 06, 2023 0.9600 0.9900 0.9600 0.9702 18,865 -0.02(-2.00%)
Apr 05, 2023 1.000 1.000 0.9700 0.9900 21,699 -0.02(-1.98%)
Apr 04, 2023 0.9900 1.030 0.9900 1.010 30,292 +0.04(+4.15%)
Apr 03, 2023 0.9200 0.9900 0.9200 0.9698 21,091 -0.03(-3.01%)
Mar 31, 2023 0.9200 0.9999 0.9179 0.9999 23,284 +0.00(+0.47%)
Mar 30, 2023 0.9600 1.000 0.9500 0.9952 24,039 +0.03(+2.60%)
Mar 29, 2023 0.9300 0.9910 0.9300 0.9700 30,759 +0.02(+2.11%)
Mar 28, 2023 0.9400 1.030 0.8900 0.9500 132,716 +0.01(+1.06%)
Mar 27, 2023 0.9600 0.9744 0.9101 0.9400 54,514 -0.02(-2.06%)
Mar 24, 2023 0.9800 1.038 0.9200 0.9598 77,037 +0.01(+0.99%)
Mar 23, 2023 1.000 1.060 0.9504 0.9504 78,325 -0.08(-7.73%)
Mar 22, 2023 1.060 1.080 0.9751 1.030 68,328 -0.02(-1.90%)
Mar 21, 2023 1.160 1.160 0.9911 1.050 84,138 -0.05(-4.55%)
Mar 20, 2023 1.150 1.165 1.082 1.100 131,724 +0.02(+1.85%)
Mar 17, 2023 1.140 1.140 1.020 1.080 118,313 -0.07(-6.09%)
Mar 16, 2023 1.000 1.390 1.000 1.150 491,692 +0.15(+15.00%)
Mar 15, 2023 0.9700 1.000 0.9200 1.000 91,356 +0.03(+3.09%)
Mar 14, 2023 1.020 1.050 0.9500 0.9700 62,713 -0.04(-3.87%)
Mar 13, 2023 1.000 1.042 0.9501 1.009 46,363 +0.05(+5.10%)
Mar 10, 2023 1.050 1.050 0.9600 0.9600 56,242 -0.09(-8.57%)
Mar 09, 2023 1.130 1.140 0.9900 1.050 74,301 -0.10(-8.70%)
Mar 08, 2023 1.160 1.160 1.114 1.150 9,336 +0.00(+0.44%)
Mar 07, 2023 1.120 1.150 1.070 1.145 31,926 +0.04(+4.09%)
Mar 06, 2023 1.210 1.250 1.090 1.100 50,437 -0.12(-9.84%)
Mar 03, 2023 1.130 1.220 1.130 1.220 39,227 +0.07(+6.09%)
Mar 02, 2023 1.110 1.150 1.050 1.150 39,760 +0.02(+1.77%)
Mar 01, 2023 1.170 1.170 1.110 1.130 37,164 -0.01(-0.88%)
Feb 28, 2023 1.150 1.160 1.100 1.140 22,458 +0.00(+0.00%)
Feb 27, 2023 1.190 1.190 1.120 1.140 34,455 -0.01(-0.87%)
Feb 24, 2023 1.180 1.180 1.140 1.150 27,926 -0.06(-4.96%)
Feb 23, 2023 1.160 1.220 1.160 1.210 36,025 +0.05(+4.31%)
Feb 22, 2023 1.170 1.210 1.160 1.160 41,101 -0.05(-4.13%)
Feb 21, 2023 1.210 1.240 1.210 1.210 18,190 -0.04(-3.20%)
Feb 17, 2023 1.210 1.250 1.190 1.250 38,523 +0.03(+2.46%)
Feb 16, 2023 1.230 1.246 1.200 1.220 64,892 -0.02(-1.61%)
Feb 15, 2023 1.270 1.320 1.220 1.240 60,044 -0.02(-1.59%)
Feb 14, 2023 1.250 1.290 1.250 1.260 24,202 -0.01(-0.79%)
Feb 13, 2023 1.280 1.325 1.250 1.270 35,579 -0.01(-0.78%)
Feb 10, 2023 1.360 1.370 1.220 1.280 90,175 -0.10(-7.25%)
Feb 09, 2023 1.430 1.430 1.360 1.380 85,464 -0.06(-4.17%)
Feb 08, 2023 1.470 1.470 1.410 1.440 34,782 -0.01(-0.69%)
Feb 07, 2023 1.450 1.480 1.422 1.450 39,283 -0.01(-0.68%)
Feb 06, 2023 1.510 1.540 1.450 1.460 185,651 -0.02(-1.02%)
Feb 03, 2023 1.450 1.500 1.410 1.475 104,565 +0.03(+1.72%)
Feb 02, 2023 1.450 1.480 1.410 1.450 151,141 +0.05(+3.57%)
Feb 01, 2023 1.460 1.460 1.353 1.400 108,909 +0.01(+0.72%)
Jan 31, 2023 1.310 1.419 1.260 1.390 223,170 +0.10(+7.75%)
Jan 30, 2023 1.210 1.300 1.160 1.290 140,948 +0.08(+6.61%)
Jan 27, 2023 1.170 1.226 1.150 1.210 52,186 +0.02(+1.68%)
Jan 26, 2023 1.210 1.230 1.150 1.190 35,957 -0.01(-0.83%)
Jan 25, 2023 1.180 1.200 1.111 1.200 30,884 +0.02(+2.13%)
Jan 24, 2023 1.200 1.200 1.150 1.175 22,873 -0.00(-0.42%)
Jan 23, 2023 1.180 1.230 1.160 1.180 35,883 +0.00(+0.00%)
Jan 20, 2023 1.200 1.220 1.100 1.180 118,104 -0.03(-2.48%)
Jan 19, 2023 1.280 1.280 1.180 1.210 33,442 -0.07(-5.47%)
Jan 18, 2023 1.270 1.300 1.250 1.280 96,345 +0.01(+0.79%)
Jan 17, 2023 1.190 1.290 1.130 1.270 151,796 +0.07(+5.83%)
Jan 13, 2023 1.150 1.230 1.100 1.200 134,973 +0.05(+4.35%)
Jan 12, 2023 1.240 1.240 1.090 1.150 148,006 -0.02(-1.71%)
Jan 11, 2023 1.070 1.250 1.070 1.170 442,815 +0.13(+12.50%)
Jan 10, 2023 0.9900 1.050 0.9721 1.040 61,479 +0.07(+6.67%)
Jan 09, 2023 0.9400 0.9777 0.9000 0.9750 52,318 +0.04(+4.84%)
Jan 06, 2023 0.9300 0.9449 0.9100 0.9300 48,918 +0.00(+0.00%)
Jan 05, 2023 0.9400 0.9400 0.8600 0.9300 65,285 +0.00(+0.43%)
Jan 04, 2023 0.9400 0.9500 0.9000 0.9260 49,398 +0.01(+0.63%)
Jan 03, 2023 0.8400 0.9260 0.8400 0.9202 167,015 +0.08(+9.55%)
Dec 30, 2022 0.7800 0.8800 0.7420 0.8400 199,397 -0.01(-1.41%)
Dec 29, 2022 0.7100 0.8520 0.7000 0.8520 394,763 +0.13(+18.33%)
Dec 28, 2022 0.7100 0.7200 0.6624 0.7200 114,289 +0.02(+2.17%)
Dec 27, 2022 0.8100 0.8200 0.6011 0.7047 346,959 -0.12(-14.10%)
Dec 23, 2022 0.8300 0.8399 0.7802 0.8204 51,503 +0.01(+1.28%)
Dec 22, 2022 0.8800 0.8800 0.7801 0.8100 209,836 -0.06(-6.83%)
Dec 21, 2022 0.9850 0.9850 0.8410 0.8694 149,440 -0.05(-5.50%)
Dec 20, 2022 1.040 1.040 0.9050 0.9200 222,430 -0.08(-7.82%)
Dec 19, 2022 1.040 1.080 0.9825 0.9980 168,085 -0.09(-8.44%)
Dec 16, 2022 1.140 1.145 1.010 1.090 573,991 -0.12(-9.92%)
Dec 15, 2022 1.410 1.480 1.170 1.210 16,739,829 +0.07(+6.14%)
Dec 14, 2022 1.130 1.157 1.122 1.140 19,866 +0.01(+0.88%)
Dec 13, 2022 1.160 1.210 1.130 1.130 54,706 -0.01(-0.88%)
Dec 12, 2022 1.170 1.250 1.140 1.140 41,774 -0.05(-3.80%)
Dec 09, 2022 1.160 1.208 1.160 1.185 18,286 +0.02(+1.28%)
Dec 08, 2022 1.220 1.230 1.160 1.170 43,205 -0.05(-4.10%)
Dec 07, 2022 1.290 1.300 1.210 1.220 40,032 -0.08(-6.51%)
Dec 06, 2022 1.380 1.380 1.300 1.305 28,913 -0.02(-1.14%)
Dec 05, 2022 1.310 1.390 1.304 1.320 31,732 -0.07(-5.04%)
Dec 02, 2022 1.250 1.390 1.250 1.390 34,867 +0.07(+5.30%)
Dec 01, 2022 1.280 1.340 1.280 1.320 24,568 +0.02(+1.54%)
Nov 30, 2022 1.290 1.310 1.260 1.300 22,625 -0.01(-0.76%)
Nov 29, 2022 1.280 1.320 1.261 1.310 21,509 -0.01(-0.76%)
Nov 28, 2022 1.290 1.360 1.280 1.320 32,083 -0.01(-0.75%)
Nov 25, 2022 1.320 1.350 1.300 1.330 5,969 +0.03(+1.92%)
Nov 23, 2022 1.250 1.350 1.250 1.305 40,515 +0.05(+4.40%)
Nov 22, 2022 1.290 1.300 1.210 1.250 55,731 -0.02(-1.57%)
Nov 21, 2022 1.320 1.324 1.260 1.270 54,762 -0.05(-3.79%)
Nov 18, 2022 1.400 1.400 1.300 1.320 41,031 -0.08(-5.71%)
Nov 17, 2022 1.420 1.429 1.377 1.400 46,676 -0.03(-2.10%)
Nov 16, 2022 1.450 1.460 1.411 1.430 46,573 -0.02(-1.38%)
Nov 15, 2022 1.480 1.500 1.435 1.450 66,212 -0.02(-1.36%)
Nov 14, 2022 1.500 1.510 1.450 1.470 35,608 -0.03(-1.67%)
Nov 11, 2022 1.400 1.510 1.400 1.495 58,158 +0.07(+4.55%)
Nov 10, 2022 1.390 1.490 1.390 1.430 67,567 +0.00(+0.35%)
Nov 09, 2022 1.550 1.550 1.420 1.425 75,409 -0.12(-8.06%)
Nov 08, 2022 1.580 1.600 1.550 1.550 28,616 -0.05(-3.13%)
Nov 07, 2022 1.610 1.650 1.600 1.600 34,585 -0.01(-0.62%)
Nov 04, 2022 1.620 1.620 1.560 1.610 73,286 -0.01(-0.62%)
Nov 03, 2022 1.660 1.670 1.600 1.620 38,107 -0.04(-2.41%)
Nov 02, 2022 1.710 1.710 1.620 1.660 117,720 -0.05(-2.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.