Skip to main content

Iterum Therapeutics Plc (NQ: ITRM )

1.534 -0.056 (-3.50%)
Streaming Delayed Price Updated: 2:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 1.610 1.610 1.540 1.590 152,945 +0.03(+1.92%)
Mar 26, 2024 1.560 1.580 1.520 1.560 82,505 +0.01(+0.65%)
Mar 25, 2024 1.590 1.630 1.540 1.550 99,274 -0.05(-3.13%)
Mar 22, 2024 1.570 1.650 1.540 1.600 115,428 +0.02(+1.27%)
Mar 21, 2024 1.580 1.610 1.550 1.580 78,754 +0.00(+0.00%)
Mar 20, 2024 1.620 1.667 1.570 1.580 226,920 -0.07(-4.24%)
Mar 19, 2024 1.630 1.670 1.620 1.650 175,977 +0.02(+1.23%)
Mar 18, 2024 1.600 1.660 1.550 1.630 267,610 +0.17(+11.64%)
Mar 15, 2024 1.450 1.534 1.410 1.460 79,640 +0.01(+0.69%)
Mar 14, 2024 1.470 1.500 1.431 1.450 52,429 -0.07(-4.61%)
Mar 13, 2024 1.680 1.680 1.430 1.520 247,137 -0.15(-8.98%)
Mar 12, 2024 1.590 1.685 1.560 1.670 138,135 +0.05(+3.09%)
Mar 11, 2024 1.650 1.690 1.540 1.620 300,104 +0.07(+4.52%)
Mar 08, 2024 1.510 1.590 1.510 1.550 164,901 +0.04(+2.65%)
Mar 07, 2024 1.560 1.610 1.490 1.510 405,315 +0.02(+1.34%)
Mar 06, 2024 1.380 1.570 1.370 1.490 769,170 +0.23(+17.79%)
Mar 05, 2024 1.250 1.330 1.250 1.265 153,953 +0.02(+2.02%)
Mar 04, 2024 1.310 1.310 1.230 1.240 130,268 -0.06(-4.62%)
Mar 01, 2024 1.250 1.306 1.220 1.300 174,479 +0.06(+4.84%)
Feb 29, 2024 1.300 1.302 1.240 1.240 148,371 -0.04(-3.13%)
Feb 28, 2024 1.320 1.326 1.260 1.280 102,404 -0.04(-3.03%)
Feb 27, 2024 1.270 1.347 1.240 1.320 217,152 +0.04(+3.13%)
Feb 26, 2024 1.230 1.320 1.230 1.280 162,273 +0.01(+0.79%)
Feb 23, 2024 1.380 1.390 1.220 1.270 435,735 -0.08(-5.93%)
Feb 22, 2024 1.440 1.470 1.350 1.350 248,920 -0.09(-6.25%)
Feb 21, 2024 1.450 1.490 1.430 1.440 140,641 -0.03(-2.04%)
Feb 20, 2024 1.450 1.500 1.450 1.470 99,279 -0.01(-0.68%)
Feb 16, 2024 1.490 1.540 1.480 1.480 179,221 -0.02(-1.33%)
Feb 15, 2024 1.480 1.560 1.480 1.500 130,364 +0.02(+1.35%)
Feb 14, 2024 1.440 1.510 1.440 1.480 124,470 +0.04(+2.78%)
Feb 13, 2024 1.550 1.550 1.420 1.440 334,250 -0.13(-8.28%)
Feb 12, 2024 1.580 1.620 1.530 1.570 256,370 -0.05(-3.09%)
Feb 09, 2024 1.580 1.630 1.556 1.620 136,578 +0.03(+1.89%)
Feb 08, 2024 1.600 1.650 1.520 1.590 297,705 -0.06(-3.64%)
Feb 07, 2024 1.730 1.760 1.560 1.650 887,446 +0.07(+4.43%)
Feb 06, 2024 1.420 1.620 1.380 1.580 386,435 +0.16(+11.27%)
Feb 05, 2024 1.570 1.590 1.420 1.420 318,446 -0.15(-9.55%)
Feb 02, 2024 1.540 1.630 1.460 1.570 349,733 +0.03(+1.95%)
Feb 01, 2024 1.650 1.660 1.420 1.540 798,587 +0.00(+0.00%)
Jan 31, 2024 1.610 1.800 1.450 1.540 1,498,813 -0.04(-2.53%)
Jan 30, 2024 2.300 2.340 1.536 1.580 24,502,012 -0.21(-11.73%)
Jan 29, 2024 1.710 1.850 1.510 1.790 79,835 +0.07(+4.07%)
Jan 26, 2024 1.690 1.840 1.690 1.720 73,537 +0.06(+3.61%)
Jan 25, 2024 1.990 1.990 1.660 1.660 142,047 -0.32(-16.16%)
Jan 24, 2024 1.990 2.050 1.910 1.980 42,655 -0.01(-0.50%)
Jan 23, 2024 1.960 2.050 1.930 1.990 48,239 +0.09(+4.74%)
Jan 22, 2024 1.950 2.010 1.900 1.900 66,977 +0.00(+0.00%)
Jan 19, 2024 1.980 2.035 1.840 1.900 79,871 +0.01(+0.53%)
Jan 18, 2024 1.860 1.990 1.850 1.890 113,366 +0.02(+1.07%)
Jan 17, 2024 1.800 1.930 1.800 1.870 51,237 +0.01(+0.54%)
Jan 16, 2024 1.800 1.940 1.640 1.860 62,784 +0.02(+1.09%)
Jan 12, 2024 1.930 2.049 1.840 1.840 36,399 -0.10(-5.15%)
Jan 11, 2024 2.010 2.020 1.860 1.940 75,559 -0.09(-4.43%)
Jan 10, 2024 2.190 2.190 2.000 2.030 77,008 -0.15(-6.88%)
Jan 09, 2024 2.010 2.220 2.010 2.180 157,287 +0.11(+5.31%)
Jan 08, 2024 2.040 2.130 1.960 2.070 74,486 +0.06(+2.99%)
Jan 05, 2024 1.990 2.200 1.936 2.010 64,380 +0.01(+0.50%)
Jan 04, 2024 1.990 2.000 1.910 2.000 34,630 +0.03(+1.52%)
Jan 03, 2024 2.030 2.050 1.910 1.970 105,034 -0.01(-0.25%)
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.