NASDAQ:ITRM
Iterum Therapeutics Plc Stock Price (Quote)
$1.61
+0.0100 (+0.625%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.42 | $1.76 | Thursday, 9th May 2024 ITRM stock ended at $1.61. This is 0.625% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 3.85% from a day low at $1.56 to a day high of $1.62. |
| 90 days | $1.22 | $1.93 | |
| 52 weeks | $0.622 | $2.50 |
| Date | Open | High | Low | Close | Volume |
| Nov 19, 2018 | $5.89 | $5.90 | $5.30 | $5.34 | 6 333 |
| Nov 16, 2018 | $5.75 | $5.81 | $5.71 | $5.81 | 11 530 |
| Nov 15, 2018 | $5.50 | $5.89 | $5.50 | $5.70 | 8 562 |
| Nov 14, 2018 | $5.46 | $6.00 | $5.31 | $5.31 | 38 441 |
| Nov 13, 2018 | $5.70 | $5.94 | $5.70 | $5.93 | 10 994 |
| Nov 12, 2018 | $5.75 | $5.75 | $5.71 | $5.75 | 5 446 |
| Nov 09, 2018 | $5.80 | $5.85 | $5.71 | $5.74 | 3 270 |
| Nov 08, 2018 | $6.01 | $6.03 | $5.83 | $5.94 | 5 601 |
| Nov 07, 2018 | $5.81 | $6.03 | $5.76 | $6.02 | 2 497 |
| Nov 06, 2018 | $6.06 | $6.06 | $5.82 | $5.82 | 1 503 |
| Nov 05, 2018 | $6.48 | $6.48 | $6.02 | $6.02 | 1 277 |
| Nov 02, 2018 | $6.16 | $6.27 | $6.05 | $6.05 | 2 641 |
| Nov 01, 2018 | $6.24 | $6.50 | $6.04 | $6.07 | 5 363 |
| Oct 31, 2018 | $6.10 | $6.25 | $5.92 | $6.10 | 9 632 |
| Oct 30, 2018 | $6.00 | $6.46 | $6.00 | $6.23 | 3 850 |
| Oct 29, 2018 | $6.51 | $6.55 | $5.90 | $6.00 | 14 229 |
| Oct 26, 2018 | $6.29 | $6.49 | $5.73 | $6.24 | 10 229 |
| Oct 25, 2018 | $5.71 | $6.28 | $5.55 | $6.20 | 75 874 |
| Oct 24, 2018 | $5.79 | $6.61 | $5.75 | $5.75 | 12 346 |
| Oct 23, 2018 | $6.09 | $6.09 | $5.55 | $5.85 | 13 879 |
| Oct 22, 2018 | $6.19 | $6.55 | $5.77 | $5.77 | 11 675 |
| Oct 19, 2018 | $6.50 | $6.70 | $6.12 | $6.33 | 6 436 |
| Oct 18, 2018 | $6.20 | $6.71 | $5.84 | $6.49 | 68 674 |
| Oct 17, 2018 | $6.30 | $6.37 | $5.95 | $6.10 | 7 246 |
| Oct 16, 2018 | $6.37 | $6.62 | $5.95 | $5.95 | 12 190 |
