NasdaqCM - Delayed Quote USD
Iterum Therapeutics plc (ITRM)
At close: October 18 at 4:00 PM EDT
After hours: October 18 at 5:38 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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
FBIO Fortress Biotech, Inc.
1.8300
+1.10%
LXRX Lexicon Pharmaceuticals, Inc.
2.0800
+3.48%
ZVRA Zevra Therapeutics, Inc.
8.49
-0.47%
ACST Acasti Pharma Inc.
3.3300
0.00%
ALZN Alzamend Neuro, Inc.
1.6750
+2.13%
AUTL Autolus Therapeutics plc
4.8000
+2.13%
PALI Palisade Bio, Inc.
3.8900
+8.96%
TNXP Tonix Pharmaceuticals Holding Corp.
0.1800
+0.33%
HOTH Hoth Therapeutics, Inc.
0.9285
+3.17%
ADAP Adaptimmune Therapeutics plc
0.8427
+0.14%