Skip to main content

Iterum Therapeutics Plc (NQ: ITRM )

1.540 -0.050 (-3.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.