Iterum Therapeutics PLC (ITRM)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -2.75229357798 | 1.09 | 1.14 | 0.99 | 178843 | 1.07660648 | CS |
| 4 | -0.16 | -13.1147540984 | 1.22 | 1.25 | 0.892 | 367244 | 1.06701 | CS |
| 12 | -0.09 | -7.82608695652 | 1.15 | 1.73 | 0.892 | 323410 | 1.20926865 | CS |
| 26 | -0.53 | -33.3333333333 | 1.59 | 1.93 | 0.892 | 223924 | 1.30254636 | CS |
| 52 | 0.35 | 49.2957746479 | 0.71 | 2.64 | 0.622 | 298124 | 1.47921525 | CS |
| 156 | 0.4797 | 82.6641392383 | 0.5803 | 3.1305 | 0.175 | 1158638 | 0.5625167 | CS |
| 260 | -5.31 | -83.3594976452 | 6.37 | 7.19 | 0.175 | 3494459 | 1.34828885 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 1.055 | -0.04 | -3.21 | 1.1 | 1.1 | 0.99 | 231191 |
| 1726785300 | 1.09 | 0 | 0.00 | 1.1 | 1.12 | 1.07 | 107242 |
| 1726698900 | 1.09 | -0.01 | -0.91 | 1.08 | 1.1324 | 1.07 | 155205 |
| 1726612500 | 1.1 | 0.04 | 3.77 | 1.0764 | 1.1399999 | 1.07 | 187543 |
| 1726526100 | 1.06 | -0.03 | -2.75 | 1.09 | 1.1201 | 1.0202 | 193384 |
| 1726266900 | 1.09 | -0.02 | -1.80 | 1.1095 | 1.11 | 1.0558 | 171581 |
| 1726180500 | 1.11 | 0.06 | 5.21 | 1.11 | 1.175 | 1.085 | 436977 |
| 1726094100 | 1.055 | 0.11 | 11.05 | 0.9976 | 1.08 | 0.93 | 391563 |
| 1726007700 | 0.95 | -0.13 | -12.04 | 1.12 | 1.2 | 0.892 | 1421062 |
| 1725921300 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 3813 |
| 1725662100 | 1.08 | -0.04 | -3.57 | 1.1399999 | 1.22 | 1.06 | 859723 |
| 1725575700 | 1.12 | 0.07 | 6.16 | 1.0799 | 1.2099 | 1.0798 | 511197 |
| 1725489300 | 1.055 | -0.08 | -6.64 | 1.1299999 | 1.1399999 | 1.04 | 525128 |
| 1725402900 | 1.1299999 | -0.05 | -4.24 | 1.18 | 1.18 | 1.12 | 396784 |
| 1725057300 | 1.18 | 0.05 | 4.42 | 1.1399999 | 1.19 | 1.1274 | 237433 |
| 1724970900 | 1.1299999 | 0.03 | 2.73 | 1.1 | 1.17 | 1.1 | 233510 |
| 1724884500 | 1.1 | -0.02 | -1.79 | 1.1299999 | 1.1299999 | 1.05 | 209110 |
| 1724798100 | 1.12 | -0.05 | -4.27 | 1.18 | 1.22 | 1.115 | 237223 |
| 1724711700 | 1.17 | -0.04 | -3.31 | 1.22 | 1.25 | 1.1399999 | 253353 |
| 1724452500 | 1.21 | 0 | 0.00 | 1.22 | 1.26 | 1.21 | 310523 |
| 1724366100 | 1.21 | -0.1 | -7.28 | 1.3 | 1.35 | 1.21 | 244271 |
| 1724279700 | 1.305 | -0.04 | -2.61 | 1.34 | 1.3899 | 1.3 | 181075 |
| 1724193300 | 1.34 | 0 | 0.00 | 1.34 | 1.36 | 1.3 | 150728 |
| 1724106900 | 1.34 | 0.06 | 4.69 | 1.28 | 1.41 | 1.2602 | 488386 |
| 1723847700 | 1.28 | 0.06 | 4.92 | 1.1902 | 1.28 | 1.19 | 201081 |
| 1723761300 | 1.22 | 0.01 | 0.83 | 1.15 | 1.27 | 1.15 | 230340 |
| 1723674900 | 1.21 | 0.04 | 3.42 | 1.19 | 1.22 | 1.16 | 265637 |
| 1723588500 | 1.17 | 0.04 | 3.54 | 1.17 | 1.2215 | 1.1299999 | 314154 |
| 1723502100 | 1.1299999 | -0.05 | -4.24 | 1.15 | 1.17 | 1.08 | 601840 |
| 1723242900 | 1.18 | 0.12 | 11.32 | 1.08 | 1.3299 | 1.08 | 801956 |
| 1723156500 | 1.06 | -0.04 | -3.64 | 1.1 | 1.12 | 1.01 | 723596 |
| 1723070100 | 1.1 | -0.05 | -4.35 | 1.2 | 1.2 | 1.06 | 535144 |
| 1722983700 | 1.15 | 0.01 | 0.88 | 1.1399999 | 1.23 | 1.1399999 | 95236 |
| 1722897300 | 1.1399999 | -0.06 | -5.00 | 1.1299999 | 1.16 | 1.11 | 260403 |
| 1722638100 | 1.2 | 0.03 | 2.56 | 1.1699 | 1.23 | 1.1399999 | 195529 |
| 1722551700 | 1.17 | -0.03 | -2.09 | 1.21 | 1.23 | 1.155 | 128076 |
| 1722465300 | 1.195 | 0.01 | 0.42 | 1.2 | 1.26 | 1.185 | 177685 |
| 1722378900 | 1.19 | 0.01 | 0.85 | 1.18 | 1.24 | 1.18 | 74115 |
| 1722292500 | 1.18 | -0.07 | -5.60 | 1.23 | 1.25 | 1.17 | 192234 |
| 1722033300 | 1.25 | 0 | 0.00 | 1.25 | 1.29 | 1.2185 | 297443 |
| 1721946900 | 1.25 | -0.01 | -0.40 | 1.2401 | 1.26 | 1.21 | 129070 |
| 1721860500 | 1.2549999 | -0.04 | -2.71 | 1.3 | 1.3 | 1.22 | 156619 |
| 1721774100 | 1.29 | 0.04 | 2.79 | 1.27 | 1.328 | 1.27 | 126695 |
| 1721687700 | 1.2549999 | 0.03 | 2.87 | 1.22 | 1.34 | 1.22 | 354678 |
| 1721428500 | 1.22 | -0.03 | -2.40 | 1.26 | 1.27 | 1.21 | 122294 |
| 1721342100 | 1.25 | -0.04 | -3.10 | 1.3 | 1.3 | 1.23 | 163407 |
| 1721255700 | 1.29 | -0.06 | -4.09 | 1.3489 | 1.3899999 | 1.28 | 229375 |
| 1721169300 | 1.345 | -0.24 | -14.87 | 1.51 | 1.54 | 1.28 | 599940 |
| 1721082900 | 1.58 | -0.06 | -3.66 | 1.73 | 1.73 | 1.5197 | 906808 |
| 1720823700 | 1.6399999 | 0.03 | 2.18 | 1.65 | 1.7242 | 1.58 | 442337 |
| 1720737300 | 1.605 | 0.14 | 9.18 | 1.51 | 1.61 | 1.51 | 998879 |
| 1720650900 | 1.47 | 0.12 | 8.89 | 1.4 | 1.51 | 1.36 | 331683 |
| 1720564500 | 1.35 | 0.05 | 3.85 | 1.28 | 1.3799999 | 1.26 | 120065 |
| 1720478100 | 1.3 | 0.15 | 13.04 | 1.15 | 1.3199 | 1.15 | 155019 |
| 1720218900 | 1.15 | 0.03 | 2.68 | 1.1 | 1.1899 | 1.1 | 99202 |
| 1720040640 | 1.12 | 0.03 | 2.75 | 1.1 | 1.1299999 | 1.0676 | 28032 |
| 1719959700 | 1.09 | -0.01 | -0.46 | 1.09 | 1.09 | 1.05 | 83969 |
| 1719873300 | 1.095 | -0.05 | -4.37 | 1.15 | 1.15 | 1.03 | 166033 |
| 1719614100 | 1.145 | -0.06 | -4.58 | 1.23 | 1.26 | 1.08 | 269430 |
| 1719527700 | 1.2 | -0.02 | -1.64 | 1.21 | 1.26 | 1.19 | 119663 |
| 1719441300 | 1.22 | 0.01 | 0.83 | 1.21 | 1.24 | 1.21 | 23798 |
| 1719354900 | 1.21 | 0.04 | 3.42 | 1.17 | 1.23 | 1.17 | 69714 |
| 1719268500 | 1.17 | -0.07 | -5.65 | 1.21 | 1.2132 | 1.15 | 90567 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
