Iterum Therapeutics Plc (NQ: ITRM )

2.030 USD +0.020 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 2.030 2.050 1.950 2.030 6,455,000 +0.02(+1.00%)
Jun 17, 2021 2.070 2.100 1.970 2.010 8,249,150 +0.02(+1.01%)
Jun 16, 2021 1.900 2.050 1.880 1.990 11,759,403 +0.08(+4.19%)
Jun 15, 2021 2.090 2.120 1.845 1.910 17,180,530 -0.15(-7.28%)
Jun 14, 2021 1.960 2.120 1.920 2.060 19,990,692 +0.18(+9.57%)
Jun 11, 2021 1.810 1.920 1.800 1.880 11,194,417 +0.10(+5.62%)
Jun 10, 2021 1.730 1.800 1.720 1.780 5,962,024 +0.04(+2.30%)
Jun 09, 2021 1.790 1.790 1.720 1.740 6,626,122 -0.05(-2.79%)
Jun 08, 2021 1.750 1.810 1.700 1.790 15,783,572 +0.12(+7.19%)
Jun 07, 2021 1.650 1.740 1.601 1.670 9,553,032 +0.07(+4.37%)
Jun 04, 2021 1.550 1.680 1.550 1.600 8,955,089 +0.06(+3.90%)
Jun 03, 2021 1.460 1.580 1.440 1.540 8,364,178 +0.03(+1.99%)
Jun 02, 2021 1.520 1.600 1.492 1.510 11,024,770 -0.01(-0.66%)
Jun 01, 2021 1.460 1.540 1.430 1.520 15,306,472 +0.07(+4.83%)
May 28, 2021 1.440 1.570 1.380 1.450 66,058,377 +0.22(+17.89%)
May 27, 2021 1.190 1.290 1.162 1.230 18,600,202 +0.04(+3.36%)
May 26, 2021 1.110 1.190 1.100 1.190 7,389,859 +0.07(+6.25%)
May 25, 2021 1.150 1.160 1.120 1.120 2,101,614 -0.01(-0.88%)
May 24, 2021 1.130 1.170 1.120 1.130 2,560,440 -0.01(-0.88%)
May 21, 2021 1.160 1.170 1.100 1.140 5,587,770 +0.01(+0.88%)
May 20, 2021 1.150 1.180 1.100 1.130 7,146,016 +0.01(+0.89%)
May 19, 2021 1.070 1.170 1.062 1.120 5,674,092 +0.02(+1.82%)
May 18, 2021 1.060 1.180 1.060 1.100 7,788,906 +0.02(+1.85%)
May 17, 2021 1.020 1.100 1.020 1.080 4,928,023 +0.03(+2.86%)
May 14, 2021 1.000 1.100 0.9800 1.050 7,404,196 +0.08(+8.25%)
May 13, 2021 1.010 1.040 0.9500 0.9700 5,916,804 -0.04(-3.96%)
May 12, 2021 1.000 1.080 0.9902 1.010 5,250,667 -0.02(-1.94%)
May 11, 2021 0.9800 1.040 0.9300 1.030 6,121,374 +0.00(+0.00%)
May 10, 2021 1.050 1.070 1.020 1.030 3,684,175 -0.04(-3.74%)
May 07, 2021 1.030 1.100 1.030 1.070 5,200,109 +0.04(+3.88%)
May 06, 2021 1.100 1.100 1.010 1.030 8,770,658 -0.08(-7.21%)
May 05, 2021 1.110 1.180 1.090 1.110 7,299,004 -0.07(-5.93%)
May 04, 2021 1.130 1.190 1.080 1.180 5,947,064 +0.01(+0.85%)
May 03, 2021 1.200 1.210 1.120 1.170 6,521,875 -0.06(-4.88%)
Apr 30, 2021 1.160 1.230 1.150 1.230 3,243,200 +0.04(+3.36%)
Apr 29, 2021 1.230 1.240 1.160 1.190 5,968,910 -0.05(-4.03%)
Apr 28, 2021 1.190 1.270 1.140 1.240 6,022,524 +0.04(+3.33%)
Apr 27, 2021 1.250 1.270 1.180 1.200 5,566,928 -0.06(-4.76%)
Apr 26, 2021 1.200 1.270 1.150 1.260 7,364,404 +0.06(+5.00%)
Apr 23, 2021 1.180 1.200 1.110 1.200 7,005,700 +0.05(+4.35%)
Apr 22, 2021 1.140 1.240 1.100 1.150 9,437,945 +0.04(+3.60%)
Apr 21, 2021 1.060 1.120 1.040 1.110 5,364,994 +0.04(+3.74%)
Apr 20, 2021 1.020 1.100 1.020 1.070 6,545,904 +0.05(+4.90%)
Apr 19, 2021 1.060 1.130 1.010 1.020 7,944,595 -0.08(-7.27%)
Apr 16, 2021 0.9800 1.140 0.9301 1.100 17,266,400 +0.05(+4.76%)
Apr 15, 2021 1.150 1.180 1.040 1.050 19,917,245 -0.12(-10.26%)
Apr 14, 2021 1.240 1.260 1.130 1.170 19,403,248 -0.10(-7.87%)
Apr 13, 2021 1.230 1.280 1.210 1.270 5,999,323 +0.02(+1.60%)
Apr 12, 2021 1.300 1.320 1.170 1.250 20,109,456 -0.07(-5.30%)
Apr 09, 2021 1.360 1.420 1.280 1.320 37,638,100 -0.29(-18.01%)
Apr 08, 2021 1.600 1.640 1.550 1.610 5,312,866 +0.04(+2.55%)
Apr 07, 2021 1.570 1.650 1.490 1.570 14,468,706 +0.01(+0.64%)
Apr 06, 2021 1.450 1.600 1.440 1.560 11,225,954 +0.13(+9.09%)
Apr 05, 2021 1.470 1.510 1.410 1.430 6,254,742 -0.03(-2.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.