Iterum Therapeutics PLC (ITRM)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0573 | 6.14477211796 | 0.9325 | 1.28 | 0.93 | 1042648 | 1.06260373 | CS |
| 4 | 0.0098 | 1 | 0.98 | 1.28 | 0.912 | 679475 | 1.01734106 | CS |
| 12 | -0.1302 | -11.625 | 1.12 | 1.42 | 0.88005 | 610085 | 1.02662691 | CS |
| 26 | -0.6002 | -37.748427673 | 1.59 | 1.75 | 0.88005 | 500205 | 1.18368887 | CS |
| 52 | -0.5202 | -34.4503311258 | 1.51 | 3.02 | 0.808 | 1062807 | 1.62236024 | CS |
| 156 | 0.7198 | 266.592592593 | 0.27 | 3.1305 | 0.2 | 526909 | 1.4598384 | CS |
| 260 | -0.0502 | -4.82692307692 | 1.04 | 3.1305 | 0.175 | 3612287 | 1.34229403 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752705300 | 0.97 | -0.01 | -1.02 | 0.9837 | 0.9977 | 0.965 | 395693 |
| 1752618900 | 0.98 | -0.02 | -2.00 | 1.03 | 1.05 | 0.95 | 900066 |
| 1752532500 | 1 | -0.13 | -11.50 | 1.12 | 1.1299999 | 0.9992 | 943260 |
| 1752273300 | 1.1299999 | 0.05 | 4.63 | 1.09 | 1.28 | 1.09 | 1896937 |
| 1752186900 | 1.08 | 0.02 | 1.89 | 1.06 | 1.0885 | 1.04 | 469457 |
| 1752100500 | 1.06 | 0.13 | 13.61 | 0.9325 | 1.07 | 0.93 | 1003521 |
| 1752014100 | 0.933 | 0.0093 | 1.01 | 0.932 | 0.9359 | 0.912 | 429237 |
| 1751927700 | 0.9237 | -0.0402 | -4.17 | 0.941 | 0.955 | 0.92 | 564485 |
| 1751576640 | 0.9639 | -0.0041 | -0.42 | 0.97 | 0.978 | 0.94 | 491961 |
| 1751495700 | 0.968 | -0.0066 | -0.68 | 0.9777 | 0.9792 | 0.95 | 445455 |
| 1751409300 | 0.9746 | -0.0204 | -2.05 | 0.99 | 0.995 | 0.97 | 358723 |
| 1751322900 | 0.995 | -0.015 | -1.49 | 1.01 | 1.0286 | 0.976 | 683964 |
| 1751063700 | 1.01 | -0.01 | -0.98 | 1.01 | 1.0149999 | 0.995 | 433708 |
| 1750977300 | 1.02 | -0.01 | -0.97 | 1.05 | 1.0598 | 0.9937 | 488594 |
| 1750890900 | 1.03 | 0.05 | 4.71 | 0.9838 | 1.045 | 0.98001 | 1195831 |
| 1750804500 | 0.9837 | 0.0391 | 4.14 | 0.95 | 0.9999 | 0.948 | 768303 |
| 1750718100 | 0.9446 | -0.0454 | -4.59 | 0.98 | 0.9851 | 0.9301 | 561074 |
| 1750458900 | 0.99 | -0.007 | -0.70 | 0.99 | 1.01 | 0.99 | 355993 |
| 1750286100 | 0.997 | 0.017 | 1.73 | 0.98 | 0.9999 | 0.9767 | 239980 |
| 1750199700 | 0.98 | -0.02 | -2.00 | 1 | 1.02 | 0.9721 | 318606 |
| 1750113300 | 1 | 0.0091 | 0.92 | 1 | 1.02 | 0.9958 | 299531 |
| 1749854100 | 0.9909 | -0.0052 | -0.52 | 0.98 | 1.0199 | 0.9701 | 459255 |
| 1749767700 | 0.9961 | -0.0339 | -3.29 | 1.04 | 1.04 | 0.98 | 605371 |
| 1749681300 | 1.03 | -0.01 | -0.96 | 1.07 | 1.16 | 1.03 | 1298081 |
| 1749594900 | 1.04 | 0.02 | 1.96 | 1.03 | 1.05 | 1.02 | 471594 |
| 1749508500 | 1.02 | 0.05 | 5.15 | 0.97 | 1.02 | 0.9685 | 501825 |
| 1749249300 | 0.97 | 0.02 | 2.11 | 0.96 | 0.9798 | 0.951 | 368912 |
| 1749162900 | 0.95 | -0.0098 | -1.02 | 0.96 | 0.9699 | 0.93 | 185674 |
| 1749076500 | 0.9598 | -0.0002 | -0.02 | 0.9516 | 0.98 | 0.9516 | 174961 |
| 1748990100 | 0.96 | -0.0099 | -1.02 | 0.9722 | 0.982 | 0.9 | 208463 |
| 1748903700 | 0.9699 | -0.0301 | -3.01 | 1 | 1.01 | 0.95 | 305284 |
| 1748644500 | 1 | 0.02 | 2.04 | 0.976 | 1.05 | 0.976 | 574337 |
| 1748558100 | 0.98 | -0.01 | -1.01 | 0.98 | 0.991 | 0.97 | 262034 |
| 1748471700 | 0.99 | 0.045 | 4.76 | 0.94 | 1 | 0.93 | 735910 |
| 1748385300 | 0.945 | 0.0132 | 1.42 | 0.9318 | 0.9542 | 0.92 | 431266 |
| 1748039700 | 0.9318 | 0.0007 | 0.08 | 0.92 | 0.937 | 0.91 | 385016 |
| 1747953300 | 0.9311 | 0.0151 | 1.65 | 0.9159 | 0.94415 | 0.8901 | 561521 |
| 1747866900 | 0.916 | -0.0362 | -3.80 | 0.95 | 0.955 | 0.8951 | 544307 |
| 1747780500 | 0.9522 | -0.0444 | -4.46 | 0.9878 | 0.989999 | 0.9058 | 1036714 |
| 1747694100 | 0.9966 | 0.0106 | 1.08 | 0.99 | 1.03 | 0.97 | 488922 |
| 1747434900 | 0.986 | 0.0576 | 6.20 | 0.925 | 0.9939 | 0.925 | 575389 |
| 1747348500 | 0.9284 | -0.0112 | -1.19 | 0.92 | 0.94 | 0.9 | 442839 |
| 1747262100 | 0.9396 | 0.0012 | 0.13 | 0.95 | 0.9599 | 0.91 | 531838 |
| 1747175700 | 0.9384 | -0.0716 | -7.09 | 0.98 | 0.9899 | 0.91 | 1094071 |
| 1747089300 | 1.01 | -0.01 | -0.98 | 1.02 | 1.05 | 1 | 557174 |
| 1746830100 | 1.02 | -0.03 | -2.86 | 1.07 | 1.1 | 0.9702 | 852791 |
| 1746743700 | 1.05 | 0.13 | 13.87 | 0.9783 | 1.06 | 0.936 | 1015610 |
| 1746657300 | 0.9221 | -0.0745 | -7.48 | 0.9944 | 1.03 | 0.88005 | 1336756 |
| 1746570900 | 0.9966 | -0.0534 | -5.09 | 1.05 | 1.054 | 0.99 | 507835 |
| 1746484500 | 1.05 | -0.05 | -4.55 | 1.1 | 1.1 | 1.05 | 256397 |
| 1746225300 | 1.1 | 0.02 | 1.85 | 1.09 | 1.11 | 1.065 | 326452 |
| 1746138900 | 1.08 | -0.04 | -3.57 | 1.1399999 | 1.1399999 | 1.07 | 583477 |
| 1746052500 | 1.12 | 0.06 | 5.66 | 1.07 | 1.1299999 | 1.0601 | 670850 |
| 1745966100 | 1.06 | -0.18 | -14.52 | 1.028 | 1.1 | 1.02 | 1140388 |
| 1745879700 | 1.24 | -0.02 | -1.59 | 1.31 | 1.3424 | 1.225 | 261562 |
| 1745620500 | 1.26 | -0.04 | -3.08 | 1.27 | 1.31 | 1.21 | 330601 |
| 1745534100 | 1.3 | -0.09 | -6.47 | 1.36 | 1.36 | 1.2624 | 385149 |
| 1745447700 | 1.3899999 | 0.28 | 25.23 | 1.12 | 1.42 | 1.12 | 1457514 |
| 1745361300 | 1.11 | 0.08 | 7.77 | 1.06 | 1.12 | 1.03 | 278010 |
| 1745274900 | 1.03 | -0.05 | -4.63 | 1.08 | 1.105 | 1.01 | 783765 |
| 1744929300 | 1.08 | 0.03 | 2.86 | 1.05 | 1.1 | 1.05 | 220419 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
