Iterum Therapeutics plc - ITRM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	0.73	0.7	0.7	0.77	0.7	1.27M
October 15, 2025	0.74	0.74	0.74	0.75	0.73	724,728
October 14, 2025	0.73	0.73	0.73	0.74	0.7	482,045
October 13, 2025	0.78	0.73	0.73	0.79	0.72	823,890
October 10, 2025	0.82	0.74	0.74	0.83	0.74	1.09M
October 09, 2025	0.77	0.81	0.81	0.82	0.77	1.36M
October 08, 2025	0.79	0.76	0.76	0.79	0.75	994,900
October 07, 2025	0.74	0.76	0.76	0.83	0.74	2.84M
October 06, 2025	0.71	0.7	0.7	0.72	0.68	596,400
October 03, 2025	0.67	0.67	0.67	0.7	0.67	683,703
October 02, 2025	0.68	0.67	0.67	0.69	0.66	480,503
October 01, 2025	0.67	0.67	0.67	0.69	0.66	534,724
September 30, 2025	0.71	0.67	0.67	0.71	0.67	549,411
September 29, 2025	0.73	0.69	0.69	0.73	0.68	557,348
September 26, 2025	0.75	0.72	0.72	0.77	0.7	467,732
September 25, 2025	0.8	0.74	0.74	0.81	0.72	1.15M
September 24, 2025	0.72	0.78	0.78	0.81	0.72	1.61M
September 23, 2025	0.7	0.71	0.71	0.71	0.68	544,446
September 22, 2025	0.68	0.68	0.68	0.69	0.66	544,300
September 19, 2025	0.7	0.67	0.67	0.7	0.67	588,926
September 18, 2025	0.69	0.68	0.68	0.7	0.67	396,637
September 17, 2025	0.69	0.67	0.67	0.7	0.66	467,900
September 16, 2025	0.68	0.68	0.68	0.69	0.66	256,100
September 15, 2025	0.7	0.68	0.68	0.7	0.67	267,400
September 12, 2025	0.72	0.68	0.68	0.73	0.64	1.24M
September 11, 2025	0.75	0.71	0.71	0.75	0.7	747,809

Iterum Therapeutics plc (ITRM) NASDAQ