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

Iterum Therapeutics plc - Ordinary Share (NQ: ITRM )

1.825 +0.085 (+4.89%)
Streaming Delayed Price Updated: 11:23 AM EST, Dec 26, 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 (%)
Dec 24, 2024 1.780 1.790 1.680 1.740 445,342 -0.04(-2.25%)
Dec 23, 2024 1.780 1.870 1.755 1.780 498,805 +0.01(+0.56%)
Dec 20, 2024 1.750 1.810 1.750 1.770 669,553 +0.01(+0.28%)
Dec 19, 2024 1.700 1.770 1.690 1.765 497,176 +0.09(+5.69%)
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 2,357,040 +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 1,038,169 +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 1.170 985,501 +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%)
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.