NasdaqCM - Delayed Quote USD

Iterum Therapeutics plc (ITRM)

Compare
1.1700 +0.0800 (+7.34%)
At close: October 18 at 4:00 PM EDT
1.1900 +0.02 (+1.71%)
After hours: October 18 at 5:38 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 1.1400 1.1800 1.0900 1.1700 1.1700 401,000
Oct 17, 2024 1.0500 1.0900 1.0100 1.0900 1.0900 318,900
Oct 16, 2024 1.0300 1.0600 1.0100 1.0300 1.0300 159,200
Oct 15, 2024 1.0500 1.0700 1.0000 1.0200 1.0200 174,900
Oct 14, 2024 0.9800 1.0500 0.9670 1.0100 1.0100 382,100
Oct 11, 2024 0.9500 0.9520 0.9100 0.9300 0.9300 81,100
Oct 10, 2024 0.8950 0.9560 0.8080 0.9300 0.9300 214,400
Oct 9, 2024 0.9600 0.9700 0.8900 0.9100 0.9100 190,400
Oct 8, 2024 1.0000 1.0000 0.9410 0.9580 0.9580 126,100
Oct 7, 2024 1.0000 1.0100 0.9400 0.9780 0.9780 205,500
Oct 4, 2024 1.0000 1.0200 0.9800 1.0050 1.0050 123,600
Oct 3, 2024 1.0300 1.0500 0.9800 0.9960 0.9960 236,200
Oct 2, 2024 1.0900 1.0900 1.0300 1.0500 1.0500 69,500
Oct 1, 2024 1.0900 1.0900 1.0300 1.0600 1.0600 161,400
Sep 30, 2024 1.0500 1.0900 1.0300 1.0900 1.0900 159,800
Sep 27, 2024 1.0600 1.0700 1.0210 1.0550 1.0550 226,300
Sep 26, 2024 1.1000 1.1000 1.0200 1.0450 1.0450 146,400
Sep 25, 2024 1.0800 1.0900 1.0300 1.0700 1.0700 111,300
Sep 24, 2024 1.0300 1.1100 1.0200 1.1100 1.1100 398,400
Sep 23, 2024 1.0500 1.1100 1.0200 1.0600 1.0600 135,700
Sep 20, 2024 1.1000 1.1000 0.9900 1.0550 1.0550 231,200
Sep 19, 2024 1.1000 1.1200 1.0700 1.0900 1.0900 109,600
Sep 18, 2024 1.0600 1.1320 1.0600 1.0900 1.0900 172,400
Sep 17, 2024 1.0700 1.1400 1.0700 1.1000 1.1000 192,400
Sep 16, 2024 1.0900 1.1200 1.0200 1.0600 1.0600 195,500
Sep 13, 2024 1.1500 1.1500 1.0560 1.0900 1.0900 183,700
Sep 12, 2024 1.1000 1.1750 1.0850 1.1100 1.1100 498,600
Sep 11, 2024 0.9980 1.0800 0.9300 1.0550 1.0550 391,800
Sep 10, 2024 1.0800 1.1300 0.8920 0.9500 0.9500 1,501,100
Sep 9, 2024 1.0800 1.0800 1.0800 1.0800 1.0800 3,800
Sep 6, 2024 1.1400 1.2200 1.0600 1.0800 1.0800 869,200
Sep 5, 2024 1.0800 1.2100 1.0750 1.1200 1.1200 530,600
Sep 4, 2024 1.1300 1.1400 1.0400 1.0550 1.0550 525,100
Sep 3, 2024 1.1600 1.1970 1.1200 1.1300 1.1300 412,000
Aug 30, 2024 1.1400 1.1900 1.1270 1.1800 1.1800 237,400
Aug 29, 2024 1.1000 1.1700 1.1000 1.1300 1.1300 233,800
Aug 28, 2024 1.1300 1.1300 1.0500 1.1000 1.1000 209,100
Aug 27, 2024 1.1800 1.2100 1.1150 1.1200 1.1200 237,500
Aug 26, 2024 1.2200 1.2500 1.1400 1.1700 1.1700 253,400
Aug 23, 2024 1.2200 1.2600 1.2100 1.2100 1.2100 310,500
Aug 22, 2024 1.3000 1.3500 1.2100 1.2100 1.2100 247,900
Aug 21, 2024 1.3400 1.3900 1.3000 1.3050 1.3050 181,100
Aug 20, 2024 1.3400 1.3600 1.3000 1.3400 1.3400 151,200
Aug 19, 2024 1.2800 1.4100 1.2600 1.3400 1.3400 488,700
Aug 16, 2024 1.2400 1.2800 1.1900 1.2800 1.2800 218,200
Aug 15, 2024 1.1500 1.2700 1.1500 1.2200 1.2200 230,300
Aug 14, 2024 1.1900 1.2200 1.1600 1.2100 1.2100 270,200
Aug 13, 2024 1.1300 1.2220 1.1300 1.1700 1.1700 342,000
Aug 12, 2024 1.1500 1.1700 1.0800 1.1300 1.1300 604,200
Aug 9, 2024 1.0800 1.3300 1.0800 1.1800 1.1800 801,900
Aug 8, 2024 1.1000 1.1200 1.0100 1.0600 1.0600 725,300
Aug 7, 2024 1.2000 1.2000 1.0600 1.1000 1.1000 535,100
Aug 6, 2024 1.1400 1.2300 1.1400 1.1500 1.1500 97,200
Aug 5, 2024 1.1600 1.1600 1.1100 1.1400 1.1400 266,000
Aug 2, 2024 1.1500 1.2300 1.1400 1.2000 1.2000 201,800
Aug 1, 2024 1.2100 1.2300 1.1550 1.1700 1.1700 128,100
Jul 31, 2024 1.2000 1.2600 1.1850 1.1950 1.1950 177,700
Jul 30, 2024 1.1800 1.2400 1.1800 1.1900 1.1900 74,100
Jul 29, 2024 1.2300 1.2500 1.1700 1.1800 1.1800 192,200
Jul 26, 2024 1.2500 1.2900 1.2190 1.2500 1.2500 297,400
Jul 25, 2024 1.2400 1.2600 1.2100 1.2500 1.2500 131,700
Jul 24, 2024 1.3000 1.3100 1.2200 1.2550 1.2550 158,400
Jul 23, 2024 1.2700 1.3280 1.2700 1.2900 1.2900 126,700
Jul 22, 2024 1.2200 1.3400 1.2200 1.2500 1.2500 375,200
Jul 19, 2024 1.2900 1.2900 1.2100 1.2200 1.2200 123,400
Jul 18, 2024 1.3000 1.3000 1.2300 1.2500 1.2500 163,400
Jul 17, 2024 1.3400 1.3900 1.2800 1.2900 1.2900 240,500
Jul 16, 2024 1.5100 1.5400 1.2800 1.3450 1.3450 600,900
Jul 15, 2024 1.7300 1.7300 1.5200 1.5800 1.5800 906,800
Jul 12, 2024 1.6500 1.7240 1.5800 1.6400 1.6400 442,300
Jul 11, 2024 1.4700 1.6100 1.4700 1.6050 1.6050 1,015,400
Jul 10, 2024 1.4000 1.5100 1.3600 1.4700 1.4700 331,700
Jul 9, 2024 1.2800 1.3800 1.2600 1.3500 1.3500 120,100
Jul 8, 2024 1.1500 1.3200 1.1500 1.3000 1.3000 155,000
Jul 5, 2024 1.1000 1.1900 1.1000 1.1500 1.1500 99,200
Jul 3, 2024 1.1000 1.1300 1.0680 1.1200 1.1200 28,000
Jul 2, 2024 1.0900 1.0900 1.0500 1.0900 1.0900 84,000
Jul 1, 2024 1.1500 1.1500 1.0300 1.0950 1.0950 166,800
Jun 28, 2024 1.2300 1.2600 1.0800 1.1450 1.1450 269,700
Jun 27, 2024 1.2100 1.2600 1.1900 1.2000 1.2000 121,700
Jun 26, 2024 1.2100 1.2390 1.2100 1.2200 1.2200 23,800
Jun 25, 2024 1.1700 1.2300 1.1700 1.2100 1.2100 69,700
Jun 24, 2024 1.2100 1.2130 1.1500 1.1700 1.1700 90,600
Jun 21, 2024 1.1900 1.3500 1.1500 1.2400 1.2400 355,500
Jun 20, 2024 1.1000 1.1500 1.1000 1.1500 1.1500 38,600
Jun 18, 2024 1.1200 1.1700 1.1100 1.1200 1.1200 60,100
Jun 17, 2024 1.1500 1.1880 1.1300 1.1300 1.1300 71,500
Jun 14, 2024 1.1800 1.2200 1.1500 1.1500 1.1500 62,200
Jun 13, 2024 1.1900 1.2000 1.1500 1.1700 1.1700 107,600
Jun 12, 2024 1.1700 1.2300 1.1670 1.2000 1.2000 102,600
Jun 11, 2024 1.3000 1.3000 1.1200 1.1800 1.1800 327,100
Jun 10, 2024 1.3800 1.3800 1.2800 1.3000 1.3000 220,800
Jun 7, 2024 1.4200 1.4300 1.3200 1.3800 1.3800 191,600
Jun 6, 2024 1.4000 1.4700 1.3900 1.4100 1.4100 112,900
Jun 5, 2024 1.4700 1.4990 1.4000 1.4800 1.4800 82,900
Jun 4, 2024 1.4300 1.5100 1.3800 1.4900 1.4900 135,600
Jun 3, 2024 1.5000 1.5900 1.3800 1.4300 1.4300 182,200
May 31, 2024 1.4100 1.5000 1.3400 1.5000 1.5000 332,000
May 30, 2024 1.3100 1.3100 1.2500 1.2900 1.2900 67,000
May 29, 2024 1.3300 1.3500 1.2600 1.2900 1.2900 87,500
May 28, 2024 1.3800 1.3800 1.2300 1.3200 1.3200 217,100
May 24, 2024 1.4000 1.4400 1.3400 1.3500 1.3500 75,400
May 23, 2024 1.4200 1.4700 1.3500 1.3900 1.3900 101,500
May 22, 2024 1.4400 1.4400 1.4080 1.4200 1.4200 57,900
May 21, 2024 1.4300 1.4500 1.4000 1.4100 1.4100 46,200
May 20, 2024 1.4400 1.4900 1.3700 1.4500 1.4500 124,400
May 17, 2024 1.5300 1.5300 1.3600 1.4100 1.4100 177,500
May 16, 2024 1.5300 1.5300 1.4600 1.4800 1.4800 63,500
May 15, 2024 1.5200 1.5500 1.4700 1.4900 1.4900 53,800
May 14, 2024 1.4700 1.5900 1.4700 1.5000 1.5000 107,100
May 13, 2024 1.6600 1.6600 1.4500 1.5200 1.5200 195,400
May 10, 2024 1.5900 1.6000 1.5000 1.5500 1.5500 110,000
May 9, 2024 1.5900 1.6200 1.5600 1.6100 1.6100 57,500
May 8, 2024 1.5700 1.6370 1.5600 1.6000 1.6000 21,600
May 7, 2024 1.5800 1.6500 1.5500 1.5500 1.5500 128,200
May 6, 2024 1.5400 1.6500 1.5300 1.5900 1.5900 94,100
May 3, 2024 1.5800 1.6300 1.5200 1.5500 1.5500 46,900
May 2, 2024 1.6000 1.6200 1.5400 1.5800 1.5800 234,300
May 1, 2024 1.5100 1.6200 1.4500 1.5900 1.5900 238,100
Apr 30, 2024 1.5000 1.6400 1.5000 1.5300 1.5300 157,800
Apr 29, 2024 1.6500 1.7500 1.4800 1.5400 1.5400 511,500
Apr 26, 2024 1.5900 1.7200 1.5200 1.6700 1.6700 106,300
Apr 25, 2024 1.5200 1.5700 1.5000 1.5700 1.5700 51,000
Apr 24, 2024 1.6000 1.6000 1.5000 1.5500 1.5500 36,000
Apr 23, 2024 1.5700 1.6000 1.5500 1.5800 1.5800 42,700
Apr 22, 2024 1.4600 1.6000 1.4600 1.5800 1.5800 197,600
Apr 19, 2024 1.4200 1.5100 1.4200 1.4300 1.4300 59,800
Apr 18, 2024 1.4400 1.4700 1.4300 1.4300 1.4300 56,700
Apr 17, 2024 1.4800 1.4960 1.4200 1.4600 1.4600 76,300
Apr 16, 2024 1.5500 1.5500 1.4500 1.4500 1.4500 169,500
Apr 15, 2024 1.5800 1.6300 1.5000 1.5700 1.5700 98,700
Apr 12, 2024 1.6200 1.6470 1.5800 1.5800 1.5800 83,000
Apr 11, 2024 1.6300 1.7100 1.6000 1.6400 1.6400 45,800
Apr 10, 2024 1.6500 1.7400 1.6100 1.6400 1.6400 136,200
Apr 9, 2024 1.7100 1.7570 1.6500 1.6700 1.6700 120,700
Apr 8, 2024 1.8200 1.8200 1.6500 1.7000 1.7000 187,800
Apr 5, 2024 1.8500 1.8500 1.7200 1.7600 1.7600 215,300
Apr 4, 2024 1.5900 1.9300 1.5900 1.8700 1.8700 753,600
Apr 3, 2024 1.5800 1.6040 1.5300 1.5500 1.5500 88,100
Apr 2, 2024 1.6400 1.6500 1.5500 1.6000 1.6000 131,200
Apr 1, 2024 1.5800 1.6600 1.5500 1.6400 1.6400 160,700
Mar 28, 2024 1.6200 1.6700 1.4900 1.5400 1.5400 228,500
Mar 27, 2024 1.6100 1.6100 1.5400 1.5900 1.5900 153,200
Mar 26, 2024 1.5600 1.5800 1.5200 1.5600 1.5600 82,500
Mar 25, 2024 1.5900 1.6300 1.5400 1.5500 1.5500 99,300
Mar 22, 2024 1.5700 1.6500 1.5400 1.6000 1.6000 115,300
Mar 21, 2024 1.5800 1.6100 1.5500 1.5800 1.5800 78,800
Mar 20, 2024 1.6200 1.6670 1.5700 1.5800 1.5800 226,900
Mar 19, 2024 1.6300 1.6700 1.6200 1.6500 1.6500 176,000
Mar 18, 2024 1.6000 1.6600 1.5500 1.6300 1.6300 268,000
Mar 15, 2024 1.4500 1.5340 1.4100 1.4600 1.4600 79,600
Mar 14, 2024 1.4700 1.5000 1.4310 1.4500 1.4500 52,400
Mar 13, 2024 1.6800 1.6800 1.4300 1.5200 1.5200 247,400
Mar 12, 2024 1.5900 1.6850 1.5600 1.6700 1.6700 138,100
Mar 11, 2024 1.6500 1.6900 1.5400 1.6200 1.6200 301,200
Mar 8, 2024 1.5100 1.5900 1.5100 1.5500 1.5500 164,600
Mar 7, 2024 1.5600 1.6100 1.4900 1.5100 1.5100 406,600
Mar 6, 2024 1.3800 1.5700 1.3700 1.4900 1.4900 770,500
Mar 5, 2024 1.2500 1.3300 1.2500 1.2650 1.2650 154,000
Mar 4, 2024 1.3100 1.3100 1.2300 1.2400 1.2400 133,900
Mar 1, 2024 1.2500 1.3060 1.2200 1.3000 1.3000 173,300
Feb 29, 2024 1.3000 1.3020 1.2400 1.2400 1.2400 148,900
Feb 28, 2024 1.3200 1.3260 1.2600 1.2800 1.2800 102,400
Feb 27, 2024 1.2700 1.3470 1.2400 1.3200 1.3200 217,100
Feb 26, 2024 1.2300 1.3200 1.2300 1.2800 1.2800 162,500
Feb 23, 2024 1.3800 1.3900 1.2200 1.2700 1.2700 435,700
Feb 22, 2024 1.4400 1.4700 1.3500 1.3500 1.3500 260,000
Feb 21, 2024 1.4500 1.4900 1.4300 1.4400 1.4400 140,600
Feb 20, 2024 1.4500 1.5000 1.4500 1.4700 1.4700 99,300
Feb 16, 2024 1.4900 1.5400 1.4800 1.4800 1.4800 179,200
Feb 15, 2024 1.4800 1.5600 1.4800 1.5000 1.5000 132,900
Feb 14, 2024 1.4400 1.5100 1.4400 1.4800 1.4800 124,500
Feb 13, 2024 1.5500 1.5500 1.4200 1.4400 1.4400 334,800
Feb 12, 2024 1.5800 1.6200 1.5300 1.5700 1.5700 256,400
Feb 9, 2024 1.5800 1.6300 1.5560 1.6200 1.6200 136,500
Feb 8, 2024 1.6000 1.6500 1.5200 1.5900 1.5900 298,700
Feb 7, 2024 1.7300 1.7600 1.5600 1.6500 1.6500 890,500
Feb 6, 2024 1.4200 1.6200 1.3800 1.5800 1.5800 387,400
Feb 5, 2024 1.5700 1.5900 1.4200 1.4200 1.4200 324,400
Feb 2, 2024 1.5400 1.6300 1.4600 1.5700 1.5700 349,300
Feb 1, 2024 1.6500 1.6600 1.4200 1.5400 1.5400 807,100
Jan 31, 2024 1.6100 1.8000 1.4500 1.5400 1.5400 1,511,800
Jan 30, 2024 2.3000 2.3400 1.5360 1.5800 1.5800 24,534,800
Jan 29, 2024 1.7100 1.8500 1.5100 1.7900 1.7900 80,100
Jan 26, 2024 1.6900 1.8400 1.6900 1.7200 1.7200 73,500
Jan 25, 2024 1.9900 1.9900 1.6600 1.6600 1.6600 142,100
Jan 24, 2024 1.9900 2.0500 1.9100 1.9800 1.9800 42,700
Jan 23, 2024 1.9600 2.0500 1.9300 1.9900 1.9900 48,200
Jan 22, 2024 1.9500 2.0100 1.9000 1.9000 1.9000 67,000
Jan 19, 2024 1.9800 2.0350 1.8400 1.9000 1.9000 79,800
Jan 18, 2024 1.8600 1.9900 1.8500 1.8900 1.8900 113,400
Jan 17, 2024 1.8000 1.9300 1.8000 1.8700 1.8700 51,200
Jan 16, 2024 1.8000 1.9400 1.6400 1.8600 1.8600 62,800
Jan 12, 2024 1.9300 2.0490 1.8400 1.8400 1.8400 36,300
Jan 11, 2024 2.0100 2.0200 1.8600 1.9400 1.9400 75,600
Jan 10, 2024 2.1900 2.1900 2.0000 2.0300 2.0300 77,000
Jan 9, 2024 2.0100 2.2200 2.0100 2.1800 2.1800 157,300
Jan 8, 2024 2.0400 2.1300 1.9600 2.0700 2.0700 78,600
Jan 5, 2024 1.9900 2.2000 1.9360 2.0100 2.0100 64,400
Jan 4, 2024 1.9900 2.0000 1.9100 2.0000 2.0000 34,600
Jan 3, 2024 2.0300 2.0500 1.9100 1.9700 1.9700 106,900
Jan 2, 2024 1.9100 2.1000 1.9100 1.9750 1.9750 131,000
Dec 29, 2023 1.9900 2.0200 1.8600 1.9700 1.9700 141,300
Dec 28, 2023 1.9100 2.0800 1.9000 2.0000 2.0000 151,400
Dec 27, 2023 1.7500 2.0500 1.7500 1.9300 1.9300 311,400
Dec 26, 2023 1.4500 1.8800 1.3900 1.7350 1.7350 407,200
Dec 22, 2023 1.6000 1.7490 1.3500 1.4000 1.4000 171,000
Dec 21, 2023 1.6300 1.7000 1.5700 1.6200 1.6200 84,300
Dec 20, 2023 1.6900 1.7000 1.5700 1.6700 1.6700 39,700
Dec 19, 2023 1.8300 1.8300 1.6600 1.6700 1.6700 69,900
Dec 18, 2023 1.8000 1.8940 1.7100 1.7400 1.7400 47,500
Dec 15, 2023 1.6900 1.8800 1.6600 1.7800 1.7800 55,000
Dec 14, 2023 1.6700 1.7800 1.6700 1.7400 1.7400 38,000
Dec 13, 2023 1.6500 1.7800 1.6500 1.7000 1.7000 43,800
Dec 12, 2023 1.7400 1.7400 1.5600 1.6800 1.6800 155,600
Dec 11, 2023 1.7100 1.8230 1.7100 1.7500 1.7500 98,600
Dec 8, 2023 1.6600 1.7910 1.6490 1.7450 1.7450 222,600
Dec 7, 2023 1.9200 2.0300 1.6600 1.6600 1.6600 156,400
Dec 6, 2023 1.8700 1.9600 1.8400 1.9500 1.9500 118,700
Dec 5, 2023 2.0700 2.0700 1.8210 1.9000 1.9000 186,900
Dec 4, 2023 2.0800 2.2000 2.0000 2.1100 2.1100 131,600
Dec 1, 2023 1.8500 2.1200 1.8290 2.1200 2.1200 170,500
Nov 30, 2023 2.0400 2.0860 1.8700 1.8800 1.8800 142,800
Nov 29, 2023 2.2300 2.3900 2.0500 2.0900 2.0900 242,100
Nov 28, 2023 1.9000 2.3200 1.8800 2.1700 2.1700 529,400
Nov 27, 2023 2.5000 2.5000 1.8200 1.8300 1.8300 635,800
Nov 24, 2023 2.2500 2.4900 2.1600 2.3000 2.3000 622,000
Nov 22, 2023 1.7800 2.1200 1.7400 2.0700 2.0700 721,400
Nov 21, 2023 1.4400 1.8000 1.3670 1.7100 1.7100 357,000
Nov 20, 2023 1.5100 1.6340 1.3300 1.3800 1.3800 370,700
Nov 17, 2023 1.1800 1.8000 1.1800 1.6100 1.6100 1,032,600
Nov 16, 2023 0.9500 1.2500 0.9200 1.1800 1.1800 715,300
Nov 15, 2023 0.7900 0.9800 0.7600 0.8750 0.8750 308,700
Nov 14, 2023 0.7300 0.7900 0.7050 0.7900 0.7900 44,300
Nov 13, 2023 0.7500 0.7800 0.7310 0.7700 0.7700 18,100
Nov 10, 2023 0.7550 0.7900 0.7300 0.7900 0.7900 4,000
Nov 9, 2023 0.7300 0.7800 0.7300 0.7780 0.7780 18,700
Nov 8, 2023 0.7370 0.7900 0.7110 0.7410 0.7410 56,000
Nov 7, 2023 0.7400 0.7630 0.7100 0.7600 0.7600 36,300
Nov 6, 2023 0.7500 0.7700 0.7100 0.7700 0.7700 54,600
Nov 3, 2023 0.7200 0.7600 0.7100 0.7500 0.7500 25,600
Nov 2, 2023 0.6990 0.7600 0.6700 0.7500 0.7500 50,200
Nov 1, 2023 0.6510 0.7300 0.6510 0.7300 0.7300 59,300
Oct 31, 2023 0.6500 0.6720 0.6420 0.6540 0.6540 26,800
Oct 30, 2023 0.6900 0.6900 0.6500 0.6600 0.6600 9,700
Oct 27, 2023 0.6600 0.6900 0.6500 0.6700 0.6700 19,100
Oct 26, 2023 0.6500 0.7000 0.6500 0.6700 0.6700 19,300
Oct 25, 2023 0.6500 0.6900 0.6220 0.6500 0.6500 42,100
Oct 24, 2023 0.6840 0.7000 0.6500 0.7000 0.7000 39,600
Oct 23, 2023 0.6700 0.7000 0.6500 0.6550 0.6550 40,000
Oct 20, 2023 0.6800 0.7000 0.6800 0.6820 0.6820 39,800
Oct 19, 2023 0.7040 0.7040 0.6520 0.6710 0.6710 18,400

Related Tickers