Iterum Therapeutics plc - Ordinary Share (ITRM)

Last Price0.3091

Change-0.0049 (-1.56%)

NASDAQ · Last Trade: Feb 5th, 1:04 AM EST

Historical Prices For Iterum Therapeutics plc - Ordinary Share (ITRM)

Date Range:

2025-11-05 - 2026-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
2/04/2026	0.31	0.34	0.28	0.31	1,147,322	0.31
2/03/2026	0.34	0.35	0.30	0.31	417,879	0.31
2/02/2026	0.31	0.37	0.31	0.34	604,739	0.34
1/30/2026	0.32	0.32	0.31	0.31	254,686	0.31
1/29/2026	0.32	0.33	0.31	0.31	322,829	0.31
1/28/2026	0.33	0.35	0.32	0.32	301,219	0.32
1/27/2026	0.34	0.36	0.32	0.34	419,114	0.34
1/26/2026	0.36	0.37	0.34	0.34	307,389	0.34
1/23/2026	0.37	0.39	0.36	0.36	731,852	0.36
1/22/2026	0.32	0.36	0.32	0.35	395,114	0.35
1/21/2026	0.35	0.35	0.31	0.32	334,355	0.32
1/20/2026	0.33	0.35	0.32	0.33	313,335	0.33
1/16/2026	0.33	0.35	0.32	0.34	295,316	0.34
1/15/2026	0.32	0.33	0.31	0.32	278,120	0.32
1/14/2026	0.34	0.35	0.32	0.33	203,746	0.33
1/13/2026	0.33	0.34	0.32	0.34	442,041	0.34
1/12/2026	0.33	0.34	0.31	0.33	878,248	0.33
1/09/2026	0.34	0.35	0.33	0.33	388,234	0.33
1/08/2026	0.36	0.38	0.34	0.34	411,876	0.34
1/07/2026	0.35	0.38	0.35	0.36	655,638	0.36
1/06/2026	0.36	0.37	0.34	0.35	649,889	0.35
1/05/2026	0.32	0.37	0.32	0.35	1,717,874	0.35
1/02/2026	0.34	0.34	0.30	0.31	1,290,433	0.31
12/31/2025	0.30	0.40	0.26	0.34	7,204,500	0.34
12/30/2025	0.30	0.30	0.29	0.29	506,856	0.29
12/29/2025	0.30	0.31	0.28	0.29	890,653	0.29
12/26/2025	0.32	0.32	0.30	0.30	667,808	0.30
12/24/2025	0.32	0.33	0.30	0.31	1,056,257	0.31
12/23/2025	0.36	0.37	0.33	0.34	1,114,986	0.34
12/22/2025	0.35	0.37	0.35	0.36	942,049	0.36
12/19/2025	0.38	0.39	0.37	0.37	382,022	0.37
12/18/2025	0.39	0.40	0.37	0.38	724,458	0.38
12/17/2025	0.40	0.42	0.38	0.39	574,856	0.39
12/16/2025	0.42	0.43	0.40	0.40	383,601	0.40
12/15/2025	0.45	0.46	0.42	0.42	768,130	0.42
12/12/2025	0.48	0.49	0.45	0.45	543,507	0.45
12/11/2025	0.46	0.49	0.45	0.47	324,526	0.47
12/10/2025	0.45	0.47	0.45	0.46	164,610	0.46
12/09/2025	0.45	0.48	0.45	0.45	352,603	0.45
12/08/2025	0.47	0.48	0.44	0.45	622,592	0.45
12/05/2025	0.49	0.55	0.47	0.47	2,256,029	0.47
12/04/2025	0.41	0.46	0.41	0.44	716,456	0.44
12/03/2025	0.40	0.43	0.40	0.42	480,843	0.42
12/02/2025	0.46	0.46	0.41	0.41	542,135	0.41
12/01/2025	0.47	0.48	0.43	0.45	878,672	0.45
11/28/2025	0.50	0.50	0.46	0.46	562,344	0.46
11/26/2025	0.44	0.48	0.44	0.47	663,258	0.47
11/25/2025	0.42	0.46	0.42	0.44	620,723	0.44
11/24/2025	0.40	0.45	0.39	0.42	940,844	0.42
11/21/2025	0.39	0.41	0.38	0.39	842,390	0.39
11/20/2025	0.40	0.42	0.36	0.37	1,711,490	0.37
11/19/2025	0.41	0.42	0.38	0.39	798,794	0.39
11/18/2025	0.37	0.49	0.36	0.40	6,128,067	0.40
11/17/2025	0.46	0.47	0.36	0.36	2,379,931	0.36
11/14/2025	0.50	0.54	0.47	0.47	2,613,230	0.47
11/13/2025	0.60	0.61	0.56	0.56	1,054,373	0.56
11/12/2025	0.61	0.62	0.59	0.60	412,502	0.60
11/11/2025	0.60	0.62	0.59	0.61	630,925	0.61
11/10/2025	0.62	0.62	0.59	0.60	579,901	0.60
11/07/2025	0.58	0.62	0.58	0.60	754,815	0.60
11/06/2025	0.61	0.63	0.57	0.58	965,957	0.58
11/05/2025	0.61	0.65	0.61	0.62	370,583	0.62