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 | -0.04 | -3.66972477064 | 1.09 | 1.16 | 1.05 | 278597 | 1.0991602 | CS |
| 4 | -0.41 | -28.0821917808 | 1.46 | 1.5 | 1.05 | 294482 | 1.21371268 | CS |
| 12 | -0.48 | -31.3725490196 | 1.53 | 1.75 | 1.05 | 402807 | 1.3998262 | CS |
| 26 | 0 | 0 | 1.05 | 3.02 | 1.01 | 1721856 | 1.7662213 | CS |
| 52 | -0.42 | -28.5714285714 | 1.47 | 3.02 | 0.808 | 967307 | 1.70380681 | CS |
| 156 | 0.75 | 250 | 0.3 | 3.1305 | 0.175 | 804675 | 1.02128684 | CS |
| 260 | -1.17 | -52.7027027027 | 2.22 | 6.02 | 0.175 | 3655900 | 1.35386116 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929300 | 1.08 | 0.03 | 2.86 | 1.05 | 1.1 | 1.05 | 220419 |
| 1744842900 | 1.05 | -0.07 | -6.25 | 1.09 | 1.125 | 1.05 | 326495 |
| 1744756500 | 1.12 | -0.01 | -0.88 | 1.1299999 | 1.16 | 1.11 | 285078 |
| 1744670100 | 1.1299999 | 0.02 | 1.80 | 1.12 | 1.15 | 1.11 | 247422 |
| 1744410900 | 1.11 | 0.01 | 0.91 | 1.11 | 1.125 | 1.09 | 203070 |
| 1744324500 | 1.1 | -0.02 | -1.79 | 1.09 | 1.12 | 1.05 | 330919 |
| 1744238100 | 1.12 | 0.01 | 0.90 | 1.08 | 1.156 | 1.08 | 436959 |
| 1744151700 | 1.11 | 0 | 0.00 | 1.15 | 1.16 | 1.08 | 260189 |
| 1744065300 | 1.11 | -0.02 | -1.77 | 1.06 | 1.16 | 1.06 | 273993 |
| 1743806100 | 1.1299999 | -0.04 | -3.42 | 1.16 | 1.24 | 1.09 | 539893 |
| 1743719700 | 1.17 | -0.05 | -4.10 | 1.17 | 1.22 | 1.15 | 198122 |
| 1743633300 | 1.22 | 0.05 | 4.27 | 1.19 | 1.254741 | 1.16 | 282704 |
| 1743546900 | 1.17 | -0.06 | -4.88 | 1.25 | 1.28 | 1.15 | 241483 |
| 1743460500 | 1.23 | -0.03 | -2.38 | 1.25 | 1.26 | 1.2 | 328748 |
| 1743201300 | 1.26 | -0.03 | -2.33 | 1.32 | 1.32 | 1.25 | 196783 |
| 1743114900 | 1.29 | -0.04 | -3.01 | 1.34 | 1.34 | 1.29 | 241604 |
| 1743028500 | 1.33 | -0.08 | -5.67 | 1.41 | 1.41 | 1.32 | 348751 |
| 1742942100 | 1.41 | -0.02 | -1.40 | 1.47 | 1.4774 | 1.3899999 | 451360 |
| 1742855700 | 1.43 | -0.01 | -0.69 | 1.44 | 1.5 | 1.37 | 257876 |
| 1742596500 | 1.44 | -0.01 | -0.69 | 1.49 | 1.49 | 1.42 | 280631 |
| 1742510100 | 1.45 | 0 | 0.00 | 1.46 | 1.47 | 1.42 | 157563 |
| 1742423700 | 1.45 | 0.08 | 5.45 | 1.3799999 | 1.48 | 1.3799999 | 461758 |
| 1742337300 | 1.375 | -0.03 | -1.79 | 1.42 | 1.432 | 1.37 | 201033 |
| 1742250900 | 1.4 | 0.02 | 1.45 | 1.3799999 | 1.405 | 1.3531 | 189184 |
| 1741991700 | 1.3799999 | 0.04 | 2.99 | 1.35 | 1.4 | 1.31 | 198530 |
| 1741905300 | 1.34 | -0.04 | -2.90 | 1.35 | 1.3899999 | 1.34 | 139071 |
| 1741818900 | 1.3799999 | 0.04 | 2.99 | 1.35 | 1.41 | 1.34 | 171555 |
| 1741732500 | 1.34 | 0.03 | 2.29 | 1.28 | 1.36 | 1.27 | 316634 |
| 1741646100 | 1.31 | -0.07 | -5.07 | 1.37 | 1.37 | 1.25 | 551041 |
| 1741390500 | 1.3799999 | 0.01 | 0.73 | 1.35 | 1.3899999 | 1.35 | 178170 |
| 1741304100 | 1.37 | 0.01 | 0.74 | 1.35 | 1.3899999 | 1.33 | 133541 |
| 1741217700 | 1.36 | 0.01 | 0.74 | 1.3799999 | 1.4 | 1.33 | 147439 |
| 1741131300 | 1.35 | 0.02 | 1.50 | 1.33 | 1.4 | 1.29 | 373569 |
| 1741044900 | 1.33 | -0.07 | -4.66 | 1.41 | 1.4568 | 1.32 | 316230 |
| 1740785700 | 1.395 | 0.03 | 2.05 | 1.34 | 1.41 | 1.32 | 220239 |
| 1740699300 | 1.367 | -0.03 | -2.36 | 1.3899999 | 1.42 | 1.36 | 298347 |
| 1740612900 | 1.4 | -0.03 | -2.10 | 1.42 | 1.45 | 1.37 | 417054 |
| 1740526500 | 1.43 | -0.03 | -2.05 | 1.48 | 1.49 | 1.3918 | 377236 |
| 1740440100 | 1.46 | -0.03 | -2.01 | 1.49 | 1.53 | 1.44 | 298072 |
| 1740180900 | 1.49 | 0 | 0.00 | 1.5 | 1.54 | 1.4635 | 317137 |
| 1740094500 | 1.49 | 0.01 | 0.68 | 1.48 | 1.52 | 1.42 | 303577 |
| 1740008100 | 1.48 | -0.01 | -0.67 | 1.5 | 1.5 | 1.43 | 173167 |
| 1739921700 | 1.49 | -0.05 | -3.25 | 1.55 | 1.55 | 1.47 | 536080 |
| 1739576100 | 1.54 | 0.04 | 2.67 | 1.49 | 1.58 | 1.47 | 364018 |
| 1739489700 | 1.5 | 0.09 | 6.38 | 1.3799999 | 1.51 | 1.36 | 364321 |
| 1739403300 | 1.41 | 0.11 | 8.46 | 1.31 | 1.42 | 1.29 | 385743 |
| 1739316900 | 1.3 | -0.09 | -6.47 | 1.3799999 | 1.3899999 | 1.28 | 505148 |
| 1739230500 | 1.3899999 | -0.04 | -2.80 | 1.33 | 1.4197 | 1.315 | 810444 |
| 1738971300 | 1.43 | -0.06 | -4.03 | 1.6 | 1.6 | 1.3899999 | 1717018 |
| 1738884900 | 1.49 | -0.08 | -5.10 | 1.6 | 1.6 | 1.48 | 851160 |
| 1738798500 | 1.57 | 0.02 | 1.29 | 1.57 | 1.6 | 1.52 | 422521 |
| 1738712100 | 1.55 | 0.01 | 0.65 | 1.54 | 1.62 | 1.52 | 673057 |
| 1738625700 | 1.54 | -0.06 | -3.75 | 1.57 | 1.6 | 1.51 | 829083 |
| 1738366500 | 1.6 | 0.03 | 1.91 | 1.6399999 | 1.75 | 1.56 | 1592184 |
| 1738280100 | 1.57 | 0.07 | 4.67 | 1.52 | 1.6 | 1.51 | 665676 |
| 1738193700 | 1.5 | 0.01 | 0.67 | 1.49 | 1.54 | 1.49 | 367621 |
| 1738107300 | 1.49 | 0 | 0.00 | 1.49 | 1.54 | 1.4601 | 572764 |
| 1738020900 | 1.49 | -0.03 | -1.97 | 1.5 | 1.545 | 1.46 | 537408 |
| 1737761700 | 1.52 | 0 | 0.00 | 1.53 | 1.5799 | 1.51 | 496312 |
| 1737675300 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
| 1737588900 | 1.52 | 0 | 0.00 | 1.52 | 1.55 | 1.4711 | 394923 |
| 1737502500 | 1.52 | -0.02 | -1.30 | 1.54 | 1.5799 | 1.51 | 403069 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
