Iterum Therapeutics plc - ITRM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.23	0.21	0.21	0.23	0.21	595,633
February 19, 2026	0.24	0.22	0.22	0.24	0.2	1.71M
February 18, 2026	0.26	0.24	0.24	0.26	0.23	976,720
February 17, 2026	0.28	0.26	0.26	0.28	0.25	484,833
February 13, 2026	0.29	0.27	0.27	0.31	0.26	518,850
February 12, 2026	0.3	0.29	0.29	0.31	0.28	383,600
February 11, 2026	0.31	0.3	0.3	0.32	0.29	314,722
February 10, 2026	0.3	0.31	0.31	0.31	0.3	378,405
February 09, 2026	0.31	0.3	0.3	0.31	0.29	385,000
February 06, 2026	0.3	0.3	0.3	0.32	0.29	218,586
February 05, 2026	0.31	0.29	0.29	0.33	0.27	240,935
February 04, 2026	0.31	0.31	0.31	0.34	0.28	1.15M
February 03, 2026	0.35	0.31	0.31	0.35	0.3	417,900
February 02, 2026	0.31	0.34	0.34	0.37	0.31	607,727
January 30, 2026	0.32	0.31	0.31	0.32	0.31	254,700
January 29, 2026	0.32	0.31	0.31	0.33	0.31	324,739
January 28, 2026	0.33	0.32	0.32	0.35	0.32	301,339
January 27, 2026	0.34	0.34	0.34	0.36	0.32	421,774
January 26, 2026	0.36	0.34	0.34	0.37	0.34	320,135
January 23, 2026	0.37	0.36	0.36	0.39	0.36	731,852
January 22, 2026	0.32	0.35	0.35	0.36	0.32	401,112
January 21, 2026	0.35	0.32	0.32	0.35	0.31	334,839
January 20, 2026	0.33	0.33	0.33	0.35	0.32	327,600
January 16, 2026	0.33	0.34	0.34	0.35	0.32	290,010
January 15, 2026	0.32	0.32	0.32	0.33	0.31	283,835
January 14, 2026	0.34	0.33	0.33	0.35	0.32	203,961
January 13, 2026	0.33	0.34	0.34	0.34	0.32	441,282
January 12, 2026	0.33	0.33	0.33	0.34	0.31	878,249
January 09, 2026	0.34	0.33	0.33	0.35	0.33	388,234
January 08, 2026	0.36	0.34	0.34	0.38	0.34	410,919
January 07, 2026	0.35	0.36	0.36	0.38	0.35	650,802
January 06, 2026	0.37	0.35	0.35	0.37	0.34	673,031
January 05, 2026	0.32	0.35	0.35	0.37	0.32	1.72M
January 02, 2026	0.34	0.31	0.31	0.34	0.31	1.29M
December 31, 2025	0.3	0.34	0.34	0.4	0.26	7.2M
December 30, 2025	0.3	0.29	0.29	0.31	0.29	514,808
December 29, 2025	0.3	0.29	0.29	0.31	0.28	890,700
December 26, 2025	0.32	0.3	0.3	0.32	0.3	667,808
December 24, 2025	0.32	0.31	0.31	0.33	0.3	1.06M
December 23, 2025	0.36	0.34	0.34	0.37	0.33	1.23M
December 22, 2025	0.36	0.36	0.36	0.37	0.35	955,718
December 19, 2025	0.38	0.37	0.37	0.39	0.37	382,022
December 18, 2025	0.39	0.38	0.38	0.4	0.37	724,609
December 17, 2025	0.4	0.39	0.39	0.42	0.38	575,400
December 16, 2025	0.42	0.4	0.4	0.43	0.4	384,405
December 15, 2025	0.45	0.42	0.42	0.46	0.42	778,400
December 12, 2025	0.48	0.45	0.45	0.49	0.45	543,507
December 11, 2025	0.46	0.47	0.47	0.49	0.45	325,600
December 10, 2025	0.45	0.46	0.46	0.47	0.45	166,116
December 09, 2025	0.44	0.45	0.45	0.48	0.44	352,876
December 08, 2025	0.47	0.45	0.45	0.48	0.44	623,725
December 05, 2025	0.49	0.47	0.47	0.55	0.47	2.26M
December 04, 2025	0.41	0.44	0.44	0.46	0.41	712,799
December 03, 2025	0.4	0.42	0.42	0.43	0.4	480,822
December 02, 2025	0.46	0.41	0.41	0.46	0.41	545,500
December 01, 2025	0.47	0.45	0.45	0.48	0.43	878,774
November 28, 2025	0.5	0.46	0.46	0.5	0.46	562,344
November 26, 2025	0.45	0.47	0.47	0.48	0.44	663,300
November 25, 2025	0.42	0.44	0.44	0.46	0.42	644,224
November 24, 2025	0.4	0.42	0.42	0.45	0.39	970,617

Iterum Therapeutics plc (ITRM) NASDAQ