Iterum Therapeutics plc - ITRM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	0.7	0.69	0.69	0.74	0.69	1.02M
September 09, 2025	0.66	0.7	0.7	0.71	0.66	658,095
September 08, 2025	0.69	0.66	0.66	0.69	0.64	384,832
September 05, 2025	0.63	0.68	0.68	0.69	0.63	488,086
September 04, 2025	0.63	0.63	0.63	0.64	0.62	332,300
September 03, 2025	0.65	0.63	0.63	0.66	0.61	519,800
September 02, 2025	0.68	0.64	0.64	0.7	0.63	705,400
August 29, 2025	0.69	0.68	0.68	0.7	0.65	901,500
August 28, 2025	0.71	0.69	0.69	0.75	0.69	667,445
August 27, 2025	0.7	0.72	0.72	0.74	0.69	494,700
August 26, 2025	0.73	0.68	0.68	0.73	0.68	987,100
August 25, 2025	0.75	0.72	0.72	0.75	0.71	647,000
August 22, 2025	0.74	0.74	0.74	0.78	0.73	634,000
August 21, 2025	0.76	0.75	0.75	0.77	0.71	992,300
August 20, 2025	0.83	0.76	0.76	0.85	0.74	1.43M
August 19, 2025	0.9	0.83	0.83	0.9	0.81	764,101
August 18, 2025	0.89	0.87	0.87	0.91	0.85	682,800
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

Iterum Therapeutics plc (ITRM) NASDAQ