Iterum Therapeutics plc - ITRM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	0.83	0.86	0.86	0.87	0.83	689,331
August 14, 2025	0.84	0.82	0.82	0.84	0.8	779,113
August 13, 2025	0.82	0.82	0.82	0.86	0.81	1.43M
August 12, 2025	0.75	0.77	0.77	0.79	0.73	1.63M
August 11, 2025	0.71	0.71	0.71	0.75	0.71	784,221
August 08, 2025	0.71	0.71	0.71	0.76	0.7	951,200
August 07, 2025	0.7	0.69	0.69	0.72	0.68	758,400
August 06, 2025	0.7	0.7	0.7	0.72	0.66	1.2M
August 05, 2025	0.71	0.7	0.7	0.76	0.69	1.67M
August 04, 2025	0.76	0.71	0.71	0.78	0.68	3.4M
August 01, 2025	0.75	0.73	0.73	0.76	0.72	499,100
July 31, 2025	0.77	0.73	0.73	0.79	0.72	718,628
July 30, 2025	0.73	0.75	0.75	0.78	0.72	903,300
July 29, 2025	0.79	0.75	0.75	0.8	0.74	937,500
July 28, 2025	0.82	0.78	0.78	0.84	0.77	722,800
July 25, 2025	0.83	0.8	0.8	0.84	0.8	878,100
July 24, 2025	0.83	0.83	0.83	0.87	0.82	456,800
July 23, 2025	0.85	0.83	0.83	0.9	0.81	808,579
July 22, 2025	0.88	0.83	0.83	0.89	0.81	963,800
July 21, 2025	0.92	0.87	0.87	0.92	0.86	1.02M
July 18, 2025	0.91	0.92	0.92	0.98	0.88	1.83M
July 17, 2025	0.96	0.98	0.98	1	0.96	494,939
July 16, 2025	0.98	0.97	0.97	1	0.97	403,535
July 15, 2025	1.03	0.98	0.98	1.05	0.95	900,100
July 14, 2025	1.12	1	1	1.13	1	945,824
July 11, 2025	1.09	1.13	1.13	1.28	1.09	1.92M
July 10, 2025	1.06	1.08	1.08	1.09	1.04	504,202
July 09, 2025	0.93	1.06	1.06	1.07	0.93	1.02M
July 08, 2025	0.93	0.93	0.93	0.94	0.91	446,500
July 07, 2025	0.94	0.92	0.92	0.95	0.92	555,026
July 03, 2025	0.97	0.96	0.96	0.98	0.94	492,000
July 02, 2025	0.98	0.97	0.97	0.98	0.95	457,304
July 01, 2025	0.99	0.97	0.97	0.99	0.97	358,772
June 30, 2025	1.01	1	1	1.03	0.98	703,000
June 27, 2025	1.01	1.01	1.01	1.01	1	448,741
June 26, 2025	1.05	1.02	1.02	1.06	0.98	481,730
June 25, 2025	0.98	1.03	1.03	1.05	0.98	1.2M
June 24, 2025	0.95	0.98	0.98	1	0.95	768,841
June 23, 2025	0.98	0.94	0.94	0.99	0.93	570,100
June 20, 2025	0.99	0.99	0.99	1.01	0.99	358,553
June 18, 2025	0.98	1	1	1	0.98	246,300
June 17, 2025	1	0.98	0.98	1.02	0.97	318,656
June 16, 2025	1	1	1	1.02	1	313,000
June 13, 2025	0.98	0.99	0.99	1.02	0.97	459,498
June 12, 2025	1.04	1	1	1.04	0.98	605,604
June 11, 2025	1.07	1.04	1.04	1.16	1.03	1.31M
June 10, 2025	1.03	1.04	1.04	1.05	1.02	483,111
June 09, 2025	0.97	1.02	1.02	1.02	0.97	516,443
June 06, 2025	0.96	0.97	0.97	0.98	0.95	369,100
June 05, 2025	0.96	0.95	0.95	0.97	0.93	186,124
June 04, 2025	0.95	0.96	0.96	0.98	0.95	178,400
June 03, 2025	0.97	0.96	0.96	0.98	0.9	211,614
June 02, 2025	1	0.97	0.97	1.01	0.95	306,716
May 30, 2025	0.98	1	1	1.05	0.98	578,131
May 29, 2025	0.98	0.98	0.98	0.99	0.97	262,300
May 28, 2025	0.94	0.99	0.99	1	0.93	736,123
May 27, 2025	0.93	0.95	0.95	0.95	0.92	431,337
May 23, 2025	0.92	0.93	0.93	0.94	0.91	385,038
May 22, 2025	0.92	0.93	0.93	0.94	0.89	572,600
May 21, 2025	0.95	0.92	0.92	0.95	0.9	544,078

Iterum Therapeutics plc (ITRM) NASDAQ