Iterum Therapeutics plc - ITRM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	0.39	0.39	0.39	0.41	0.38	842,400
November 20, 2025	0.4	0.37	0.37	0.42	0.36	1.73M
November 19, 2025	0.41	0.39	0.39	0.42	0.38	802,218
November 18, 2025	0.37	0.4	0.4	0.49	0.36	6.13M
November 17, 2025	0.46	0.36	0.36	0.47	0.36	2.4M
November 14, 2025	0.5	0.47	0.47	0.54	0.47	2.61M
November 13, 2025	0.6	0.56	0.56	0.61	0.56	1.09M
November 12, 2025	0.62	0.6	0.6	0.62	0.59	419,501
November 11, 2025	0.6	0.61	0.61	0.62	0.59	634,929
November 10, 2025	0.62	0.6	0.6	0.62	0.59	581,300
November 07, 2025	0.58	0.6	0.6	0.62	0.58	754,815
November 06, 2025	0.61	0.58	0.58	0.63	0.57	965,133
November 05, 2025	0.61	0.62	0.62	0.65	0.61	373,436
November 04, 2025	0.65	0.61	0.61	0.65	0.61	1.16M
November 03, 2025	0.69	0.65	0.65	0.7	0.65	638,800
October 31, 2025	0.66	0.67	0.67	0.67	0.64	881,800
October 30, 2025	0.65	0.65	0.65	0.67	0.64	789,800
October 29, 2025	0.67	0.65	0.65	0.68	0.65	561,800
October 28, 2025	0.69	0.66	0.66	0.69	0.66	856,200
October 27, 2025	0.71	0.68	0.68	0.71	0.67	959,412
October 24, 2025	0.7	0.69	0.69	0.72	0.69	569,692
October 23, 2025	0.71	0.69	0.69	0.72	0.68	703,100
October 22, 2025	0.73	0.7	0.7	0.74	0.69	603,900
October 21, 2025	0.8	0.73	0.73	0.8	0.72	1.12M
October 20, 2025	0.71	0.75	0.75	0.76	0.7	1.42M
October 17, 2025	0.7	0.67	0.67	0.73	0.67	1.01M

Iterum Therapeutics plc (ITRM) NASDAQ