Iterum Therapeutics PLC (ITRM)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.793650793651 | 1.26 | 1.34 | 1.21 | 183091 | 1.25235789 | CS |
| 4 | 0.1 | 8.69565217391 | 1.15 | 1.73 | 1.03 | 292318 | 1.42842001 | CS |
| 12 | -0.33 | -20.8860759494 | 1.58 | 1.73 | 1.03 | 174229 | 1.39776988 | CS |
| 26 | -0.44 | -26.0355029586 | 1.69 | 2.64 | 1.03 | 400503 | 1.53298407 | CS |
| 52 | 0.21 | 20.1923076923 | 1.04 | 2.64 | 0.622 | 248189 | 1.54326824 | CS |
| 156 | 0.555 | 79.8561151079 | 0.695 | 3.1305 | 0.175 | 1470304 | 0.58826211 | CS |
| 260 | -5.35 | -81.0606060606 | 6.6 | 7.6499 | 0.175 | 3484094 | 1.34942082 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 1.25 | 0 | 0.00 | 1.25 | 1.29 | 1.2185 | 297443 |
| 1721946900 | 1.25 | -0.01 | -0.40 | 1.24 | 1.26 | 1.21 | 131711 |
| 1721860500 | 1.2549999 | -0.04 | -2.71 | 1.3 | 1.31 | 1.22 | 158422 |
| 1721774100 | 1.29 | 0.04 | 3.20 | 1.27 | 1.328 | 1.27 | 126695 |
| 1721687700 | 1.25 | 0.03 | 2.46 | 1.22 | 1.34 | 1.22 | 375249 |
| 1721428500 | 1.22 | -0.03 | -2.40 | 1.26 | 1.29 | 1.21 | 123379 |
| 1721342100 | 1.25 | -0.04 | -3.10 | 1.3 | 1.3 | 1.23 | 163407 |
| 1721255700 | 1.29 | -0.06 | -4.09 | 1.34 | 1.3899999 | 1.28 | 240557 |
| 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 | 1.47 | 1.61 | 1.47 | 1009209 |
| 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 | -0.11 | -8.75 | 1.15 | 1.15 | 1.03 | 166033 |
| 1719614100 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 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 |
| 1719009300 | 1.24 | 0.09 | 7.83 | 1.19 | 1.35 | 1.15 | 352244 |
| 1718922900 | 1.15 | 0.03 | 2.68 | 1.1 | 1.15 | 1.1 | 38660 |
| 1718750100 | 1.12 | -0.01 | -0.88 | 1.12 | 1.17 | 1.11 | 60062 |
| 1718663700 | 1.1299999 | -0.02 | -1.74 | 1.15 | 1.1881 | 1.1299999 | 71482 |
| 1718404500 | 1.15 | -0.02 | -1.71 | 1.18 | 1.22 | 1.15 | 62244 |
| 1718318100 | 1.17 | -0.03 | -2.50 | 1.19 | 1.2 | 1.15 | 106274 |
| 1718231700 | 1.2 | 0.02 | 1.69 | 1.17 | 1.23 | 1.1668 | 102634 |
| 1718145300 | 1.18 | -0.12 | -9.23 | 1.3 | 1.3 | 1.12 | 326741 |
| 1718058900 | 1.3 | -0.08 | -5.80 | 1.3799999 | 1.3799999 | 1.28 | 218257 |
| 1717799700 | 1.3799999 | -0.03 | -2.13 | 1.42 | 1.43 | 1.32 | 191734 |
| 1717713300 | 1.41 | -0.07 | -4.73 | 1.4 | 1.4699 | 1.3899999 | 112666 |
| 1717626900 | 1.48 | -0.01 | -0.67 | 1.47 | 1.4986 | 1.4 | 82902 |
| 1717540500 | 1.49 | 0.06 | 4.20 | 1.43 | 1.51 | 1.3799999 | 135621 |
| 1717454100 | 1.43 | -0.07 | -4.67 | 1.5 | 1.59 | 1.3799999 | 182157 |
| 1717194900 | 1.5 | 0.21 | 16.28 | 1.47 | 1.5 | 1.3401 | 332066 |
| 1717108500 | 1.29 | 0 | 0.00 | 1.31 | 1.31 | 1.25 | 66978 |
| 1717022100 | 1.29 | -0.03 | -2.27 | 1.33 | 1.35 | 1.2602 | 81185 |
| 1716935700 | 1.32 | -0.03 | -2.22 | 1.3799999 | 1.43 | 1.23 | 208773 |
| 1716590100 | 1.35 | -0.04 | -2.88 | 1.4 | 1.4399 | 1.34 | 75400 |
| 1716503700 | 1.3899999 | -0.03 | -2.11 | 1.42 | 1.47 | 1.35 | 101475 |
| 1716417300 | 1.42 | 0.01 | 0.71 | 1.44 | 1.44 | 1.408 | 57893 |
| 1716330900 | 1.41 | -0.04 | -2.76 | 1.43 | 1.45 | 1.4 | 46133 |
| 1716244500 | 1.45 | 0.04 | 2.84 | 1.44 | 1.4899 | 1.37 | 124399 |
| 1715985300 | 1.41 | -0.07 | -4.73 | 1.53 | 1.53 | 1.36 | 177549 |
| 1715898900 | 1.48 | -0.01 | -0.67 | 1.53 | 1.53 | 1.46 | 63473 |
| 1715812500 | 1.49 | -0.01 | -0.67 | 1.52 | 1.5499 | 1.47 | 53824 |
| 1715726100 | 1.5 | -0.02 | -1.32 | 1.47 | 1.59 | 1.47 | 106316 |
| 1715639700 | 1.52 | -0.03 | -1.94 | 1.66 | 1.66 | 1.45 | 195355 |
| 1715380500 | 1.55 | -0.06 | -3.73 | 1.59 | 1.6 | 1.5 | 110005 |
| 1715294100 | 1.61 | 0.01 | 0.63 | 1.59 | 1.62 | 1.56 | 57474 |
| 1715207700 | 1.6 | 0.05 | 3.23 | 1.57 | 1.6374 | 1.55 | 20128 |
| 1715121300 | 1.55 | -0.04 | -2.52 | 1.58 | 1.65 | 1.55 | 128192 |
| 1715034900 | 1.59 | 0.04 | 2.58 | 1.54 | 1.65 | 1.53 | 94140 |
| 1714775700 | 1.55 | -0.03 | -1.90 | 1.58 | 1.6299999 | 1.52 | 46917 |
| 1714689300 | 1.58 | -0.01 | -0.63 | 1.6 | 1.62 | 1.54 | 234219 |
| 1714602900 | 1.59 | 0.06 | 3.92 | 1.51 | 1.62 | 1.45 | 237734 |
| 1714516500 | 1.53 | -0.01 | -0.65 | 1.5 | 1.6399999 | 1.5 | 157799 |
| 1714430100 | 1.54 | -0.13 | -7.78 | 1.65 | 1.75 | 1.48 | 511467 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
