Iterum Therapeutics Plc (NQ: ITRM )

1.159 USD +0.309 (+36.35%)
Streaming Delayed Price Updated: 3:56 PM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2020 0.8900 0.9000 0.8400 0.8500 1,599,958 -0.05(-5.03%)
Oct 16, 2020 0.9319 0.9319 0.8710 0.8950 494,600 -0.04(-3.76%)
Oct 15, 2020 0.9200 0.9400 0.9000 0.9300 390,642 -0.02(-2.11%)
Oct 14, 2020 0.9500 0.9600 0.9200 0.9500 525,772 +0.00(+0.00%)
Oct 13, 2020 0.9300 0.9699 0.9250 0.9500 519,852 +0.00(+0.00%)
Oct 12, 2020 1.000 1.010 0.9220 0.9500 1,124,684 -0.08(-7.77%)
Oct 09, 2020 0.9800 1.100 0.9450 1.030 3,134,200 +0.05(+5.10%)
Oct 08, 2020 0.8600 0.9900 0.8600 0.9800 1,808,893 +0.12(+14.49%)
Oct 07, 2020 0.8553 0.8800 0.8400 0.8560 1,202,330 -0.04(-4.89%)
Oct 06, 2020 0.9700 0.9800 0.8800 0.9000 1,402,060 -0.09(-9.09%)
Oct 05, 2020 1.000 1.090 0.9600 0.9900 1,912,257 -0.07(-6.60%)
Oct 02, 2020 1.020 1.180 1.020 1.060 3,162,700 -0.14(-11.67%)
Oct 01, 2020 0.9300 1.200 0.9300 1.200 10,939,896 +0.15(+14.29%)
Sep 30, 2020 1.640 2.440 1.020 1.050 213,792,625 +0.41(+63.35%)
Sep 29, 2020 0.6400 0.6500 0.6136 0.6428 75,754 -0.01(-1.11%)
Sep 28, 2020 0.6500 0.6500 0.6212 0.6500 62,938 +0.00(+0.00%)
Sep 25, 2020 0.6393 0.6683 0.6220 0.6500 69,900 +0.01(+1.88%)
Sep 24, 2020 0.6500 0.7000 0.6200 0.6380 168,781 -0.03(-4.78%)
Sep 23, 2020 0.7600 0.7600 0.6600 0.6700 284,359 -0.02(-3.60%)
Sep 22, 2020 0.6700 0.7396 0.6600 0.6950 623,919 +0.02(+3.16%)
Sep 21, 2020 0.6700 0.6900 0.6300 0.6737 136,875 +0.02(+2.28%)
Sep 18, 2020 0.6800 0.6800 0.6300 0.6587 139,500 -0.02(-2.41%)
Sep 17, 2020 0.6500 0.6800 0.6335 0.6750 55,693 +0.02(+2.27%)
Sep 16, 2020 0.6400 0.6600 0.6300 0.6600 154,247 +0.03(+4.75%)
Sep 15, 2020 0.6400 0.6444 0.6300 0.6301 26,950 +0.00(+0.02%)
Sep 14, 2020 0.6000 0.6360 0.5925 0.6300 35,781 +0.03(+5.00%)
Sep 11, 2020 0.6353 0.6353 0.5900 0.6000 110,100 -0.01(-1.64%)
Sep 10, 2020 0.6099 0.6537 0.5905 0.6100 155,989 +0.00(+0.73%)
Sep 09, 2020 0.5773 0.6067 0.5556 0.6056 89,873 +0.02(+3.70%)
Sep 08, 2020 0.6000 0.6098 0.5449 0.5840 137,915 -0.01(-1.85%)
Sep 04, 2020 0.6400 0.6600 0.5051 0.5950 451,000 -0.06(-8.46%)
Sep 03, 2020 0.6741 0.6800 0.6400 0.6500 140,740 -0.03(-4.26%)
Sep 02, 2020 0.7110 0.7200 0.6363 0.6789 507,979 -0.05(-7.00%)
Sep 01, 2020 0.7600 0.7840 0.7137 0.7300 150,287 -0.05(-6.41%)
Aug 31, 2020 0.7600 0.7900 0.7500 0.7800 115,986 +0.02(+3.04%)
Aug 28, 2020 0.7457 0.7790 0.7320 0.7570 113,000 +0.02(+2.30%)
Aug 27, 2020 0.7000 0.7600 0.7000 0.7400 222,359 +0.03(+4.23%)
Aug 26, 2020 0.6900 0.7200 0.6900 0.7100 178,969 -0.01(-1.39%)
Aug 25, 2020 0.6900 0.7200 0.6900 0.7200 165,442 +0.03(+3.97%)
Aug 24, 2020 0.7600 0.7600 0.6800 0.6925 507,023 -0.07(-9.12%)
Aug 21, 2020 0.7567 0.7800 0.7500 0.7620 140,000 +0.00(+0.26%)
Aug 20, 2020 0.7600 0.7900 0.7500 0.7600 284,635 -0.01(-1.30%)
Aug 19, 2020 0.8200 0.8300 0.7600 0.7700 428,252 -0.04(-4.94%)
Aug 18, 2020 0.8600 0.8600 0.8000 0.8100 449,729 -0.04(-5.05%)
Aug 17, 2020 0.8800 0.9196 0.8500 0.8531 329,070 -0.05(-5.21%)
Aug 14, 2020 0.9200 0.9200 0.8800 0.9000 184,900 -0.01(-1.10%)
Aug 13, 2020 0.8800 0.9200 0.8800 0.9100 325,751 +0.02(+2.25%)
Aug 12, 2020 0.9600 0.9600 0.8500 0.8900 1,061,714 -0.10(-10.10%)
Aug 11, 2020 1.020 1.020 0.9600 0.9900 421,819 -0.02(-1.98%)
Aug 10, 2020 1.020 1.020 0.9900 1.010 339,540 -0.02(-1.94%)
Aug 07, 2020 1.000 1.030 0.9700 1.030 469,900 -0.01(-0.67%)
Aug 06, 2020 1.030 1.050 1.020 1.037 184,920 -0.00(-0.30%)
Aug 05, 2020 1.060 1.060 1.030 1.040 191,503 -0.02(-1.89%)
Aug 04, 2020 1.030 1.060 1.030 1.060 143,491 +0.01(+0.95%)
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.