Menu

Iterum Therapeutics Plc (NQ: ITRM )

1.210 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1.170 985,501 +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 1.005 122,718 +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%)
Oct 01, 2024 1.090 1.090 1.030 1.060 161,427 -0.03(-2.75%)
Sep 30, 2024 1.050 1.090 1.030 1.090 159,844 +0.04(+3.32%)
Sep 27, 2024 1.060 1.070 1.021 1.055 226,349 +0.01(+0.96%)
Sep 26, 2024 1.100 1.100 1.020 1.045 146,409 -0.03(-2.34%)
Sep 25, 2024 1.080 1.090 1.030 1.070 111,328 -0.04(-3.60%)
Sep 24, 2024 1.030 1.110 1.020 1.110 398,399 +0.05(+4.72%)
Sep 23, 2024 1.050 1.110 1.020 1.060 135,741 +0.01(+0.47%)
Sep 20, 2024 1.100 1.100 0.9900 1.055 231,191 -0.04(-3.21%)
Sep 19, 2024 1.100 1.120 1.070 1.090 109,644 +0.00(+0.00%)
Sep 18, 2024 1.060 1.132 1.060 1.090 172,368 -0.01(-0.91%)
Sep 17, 2024 1.070 1.140 1.070 1.100 192,428 +0.04(+3.77%)
Sep 16, 2024 1.090 1.120 1.020 1.060 193,487 -0.03(-2.75%)
Sep 13, 2024 1.150 1.150 1.056 1.090 183,813 -0.02(-1.80%)
Sep 12, 2024 1.100 1.175 1.085 1.110 496,892 +0.06(+5.21%)
Sep 11, 2024 1.000 1.080 0.9300 1.055 391,663 +0.10(+11.05%)
Sep 10, 2024 1.080 1.130 0.8920 0.9500 1,501,101 -0.13(-12.04%)
Sep 06, 2024 1.080 3,813 -0.04(-3.57%)
Sep 05, 2024 1.080 1.210 1.075 1.120 530,578 +0.07(+6.16%)
Sep 04, 2024 1.130 1.140 1.040 1.055 525,128 -0.07(-6.64%)
Sep 03, 2024 1.160 1.197 1.120 1.130 412,033 -0.05(-4.24%)
Aug 30, 2024 1.140 1.190 1.127 1.180 237,434 +0.05(+4.42%)
Aug 29, 2024 1.100 1.170 1.100 1.130 233,819 +0.03(+2.73%)
Aug 28, 2024 1.130 1.130 1.050 1.100 209,110 -0.02(-1.79%)
Aug 27, 2024 1.180 1.210 1.115 1.120 237,223 -0.05(-4.27%)
Aug 26, 2024 1.220 1.250 1.140 1.170 253,353 -0.04(-3.31%)
Aug 23, 2024 1.220 1.260 1.210 1.210 310,526 +0.00(+0.00%)
Aug 22, 2024 1.300 1.350 1.210 1.210 244,271 -0.09(-7.28%)
Aug 21, 2024 1.340 1.390 1.300 1.305 181,075 -0.04(-2.61%)
Aug 20, 2024 1.340 1.360 1.300 1.340 151,178 +0.00(+0.00%)
Aug 19, 2024 1.280 1.410 1.260 1.340 488,686 +0.06(+4.69%)
Aug 16, 2024 1.240 1.280 1.190 1.280 218,241 +0.06(+4.92%)
Aug 15, 2024 1.150 1.270 1.150 1.220 230,340 +0.01(+0.83%)
Aug 14, 2024 1.190 1.220 1.160 1.210 265,729 +0.04(+3.42%)
Aug 13, 2024 1.130 1.222 1.130 1.170 342,030 +0.04(+3.54%)
Aug 12, 2024 1.150 1.170 1.080 1.130 604,160 -0.05(-4.24%)
Aug 09, 2024 1.080 1.330 1.080 1.180 801,956 +0.12(+11.32%)
Aug 08, 2024 1.100 1.120 1.010 1.060 723,596 -0.04(-3.64%)
Aug 07, 2024 1.200 1.200 1.060 1.100 535,154 -0.05(-4.35%)
Aug 06, 2024 1.140 1.230 1.140 1.150 95,236 +0.01(+0.88%)
Aug 05, 2024 1.160 1.160 1.110 1.140 264,774 -0.06(-5.00%)
Aug 02, 2024 1.150 1.230 1.140 1.200 201,812 +0.03(+2.56%)
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.