Skip to main content

Iterum Therapeutics plc - Ordinary Share (NQ: ITRM )

1.770 +0.020 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 1.750 1.810 1.750 1.770 669,553 +0.02(+1.08%)
Dec 19, 2024 1.700 1.770 1.690 1.751 503,504 +0.08(+4.86%)
Dec 18, 2024 1.830 1.856 1.625 1.670 1,134,916 -0.16(-8.74%)
Dec 17, 2024 1.860 1.949 1.800 1.830 714,714 -0.04(-2.14%)
Dec 16, 2024 1.790 1.918 1.790 1.870 778,277 +0.07(+3.89%)
Dec 13, 2024 1.990 2.050 1.780 1.800 2,572,326 -0.18(-9.09%)
Dec 12, 2024 2.000 2.180 1.950 1.980 1,141,137 +0.00(+0.00%)
Dec 11, 2024 2.120 2.270 1.850 1.980 2,897,074 -0.32(-13.91%)
Dec 10, 2024 2.390 2.620 2.250 2.300 3,536,240 -0.61(-20.96%)
Dec 09, 2024 2.710 3.020 2.700 2.910 1,158,247 +0.21(+7.78%)
Dec 06, 2024 2.940 2.950 2.550 2.700 2,671,504 -0.14(-4.93%)
Dec 05, 2024 2.450 2.950 2.400 2.840 2,361,531 +0.45(+18.83%)
Dec 04, 2024 2.300 2.420 2.200 2.390 786,714 +0.15(+6.70%)
Dec 03, 2024 2.500 2.520 2.200 2.240 1,478,593 -0.15(-6.28%)
Dec 02, 2024 2.010 2.420 1.950 2.390 2,257,795 +0.37(+18.32%)
Nov 29, 2024 2.010 2.150 1.920 2.020 616,602 -0.01(-0.49%)
Nov 27, 2024 2.090 2.185 2.000 2.030 1,329,172 -0.02(-0.98%)
Nov 26, 2024 2.020 2.180 2.010 2.050 1,537,111 +0.06(+3.02%)
Nov 25, 2024 1.790 2.010 1.780 1.990 1,529,554 +0.18(+9.94%)
Nov 22, 2024 1.800 1.850 1.690 1.810 827,144 +0.04(+2.26%)
Nov 21, 2024 1.710 1.830 1.560 1.770 1,880,240 +0.14(+8.59%)
Nov 20, 2024 1.520 1.650 1.515 1.630 1,038,602 +0.11(+7.24%)
Nov 19, 2024 1.400 1.540 1.370 1.520 815,899 +0.10(+7.04%)
Nov 18, 2024 1.390 1.480 1.330 1.420 830,163 +0.05(+3.65%)
Nov 15, 2024 1.370 1.420 1.310 1.370 591,900 +0.01(+0.74%)
Nov 14, 2024 1.250 1.390 1.250 1.360 1,301,006 -0.07(-4.90%)
Nov 13, 2024 1.470 1.610 1.410 1.430 1,296,764 -0.05(-3.38%)
Nov 12, 2024 1.380 1.520 1.350 1.480 1,433,071 +0.09(+6.47%)
Nov 11, 2024 1.390 1.430 1.310 1.390 972,335 -0.01(-0.71%)
Nov 08, 2024 1.300 1.429 1.260 1.400 1,370,505 +0.10(+7.69%)
Nov 07, 2024 1.250 1.310 1.210 1.300 859,264 +0.08(+6.56%)
Nov 06, 2024 1.240 1.270 1.210 1.220 900,431 -0.07(-5.43%)
Nov 05, 2024 1.270 1.320 1.240 1.290 726,152 -0.03(-2.27%)
Nov 04, 2024 1.190 1.350 1.190 1.320 1,190,374 +0.10(+8.20%)
Nov 01, 2024 1.280 1.320 1.160 1.220 2,179,509 -0.07(-5.43%)
Oct 31, 2024 1.300 1.329 1.240 1.290 1,526,090 +0.08(+6.61%)
Oct 30, 2024 1.440 1.440 1.160 1.210 3,509,645 -0.24(-16.55%)
Oct 29, 2024 1.450 1.540 1.430 1.450 3,602,061 +0.02(+1.40%)
Oct 28, 2024 1.820 1.840 1.400 1.430 13,551,596 -0.45(-23.94%)
Oct 25, 2024 1.190 2.320 1.120 1.880 104,541,024 +0.71(+60.68%)
Oct 24, 2024 1.130 1.220 1.090 1.170 989,216 +0.05(+4.46%)
Oct 23, 2024 1.120 1.151 1.050 1.120 508,425 +0.04(+3.70%)
Oct 22, 2024 1.150 1.190 1.050 1.080 522,969 -0.04(-3.57%)
Oct 21, 2024 1.200 1.250 1.090 1.120 613,502 -0.05(-4.27%)
Oct 18, 2024 1.140 1.180 1.090 1.170 401,792 +0.08(+7.34%)
Oct 17, 2024 1.050 1.090 1.010 1.090 318,432 +0.06(+5.83%)
Oct 16, 2024 1.030 1.060 1.010 1.030 159,224 +0.01(+0.98%)
Oct 15, 2024 1.050 1.070 1.000 1.020 174,870 +0.01(+0.99%)
Oct 14, 2024 0.9800 1.050 0.9672 1.010 381,898 +0.08(+8.59%)
Oct 11, 2024 0.9500 0.9523 0.9100 0.9301 81,249 +0.00(+0.02%)
Oct 10, 2024 0.8900 0.9559 0.8080 0.9299 209,836 +0.02(+2.20%)
Oct 09, 2024 0.9600 0.9700 0.8900 0.9099 190,324 -0.05(-5.01%)
Oct 08, 2024 1.000 1.000 0.9408 0.9579 126,078 -0.02(-2.06%)
Oct 07, 2024 1.000 1.007 0.9400 0.9780 205,462 -0.03(-2.69%)
Oct 04, 2024 1.000 1.020 0.9798 1.005 123,593 +0.01(+0.90%)
Oct 03, 2024 1.030 1.050 0.9800 0.9960 236,155 -0.05(-5.14%)
Oct 02, 2024 1.090 1.090 1.030 1.050 69,548 -0.01(-0.94%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.