Iterum Therapeutics plcITRMNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $0.20 | $0.20 | $0.14 | $0.15 | 6.20M |
| 3/2/2026 | $0.26 | $0.30 | $0.24 | $0.28 | 2.12M |
| 2/27/2026 | $0.25 | $0.28 | $0.24 | $0.26 | 809,500 |
| 2/26/2026 | $0.23 | $0.24 | $0.23 | $0.24 | 300,641 |
| 2/25/2026 | $0.25 | $0.25 | $0.23 | $0.24 | 498,100 |
| 2/24/2026 | $0.21 | $0.27 | $0.21 | $0.24 | 2.49M |
| 2/23/2026 | $0.22 | $0.24 | $0.20 | $0.20 | 835,800 |
| 2/20/2026 | $0.23 | $0.23 | $0.21 | $0.21 | 595,633 |
| 2/19/2026 | $0.24 | $0.24 | $0.20 | $0.22 | 1.71M |
| 2/18/2026 | $0.26 | $0.26 | $0.23 | $0.24 | 976,720 |
| 2/17/2026 | $0.28 | $0.28 | $0.25 | $0.26 | 484,833 |
| 2/13/2026 | $0.29 | $0.31 | $0.26 | $0.27 | 733,807 |
| 2/12/2026 | $0.30 | $0.31 | $0.28 | $0.29 | 383,600 |
| 2/11/2026 | $0.31 | $0.32 | $0.29 | $0.30 | 314,722 |
| 2/10/2026 | $0.30 | $0.31 | $0.30 | $0.31 | 378,405 |
| 2/9/2026 | $0.31 | $0.31 | $0.29 | $0.30 | 385,000 |
| 2/6/2026 | $0.30 | $0.32 | $0.29 | $0.30 | 218,600 |
| 2/5/2026 | $0.31 | $0.33 | $0.27 | $0.29 | 240,935 |
| 2/4/2026 | $0.31 | $0.34 | $0.28 | $0.31 | 1.15M |
| 2/3/2026 | $0.34 | $0.35 | $0.30 | $0.31 | 417,900 |
| 2/2/2026 | $0.31 | $0.37 | $0.31 | $0.34 | 607,727 |
| 1/30/2026 | $0.32 | $0.32 | $0.31 | $0.31 | 254,700 |
| 1/29/2026 | $0.32 | $0.33 | $0.31 | $0.31 | 324,739 |
| 1/28/2026 | $0.33 | $0.35 | $0.32 | $0.32 | 301,339 |
| 1/27/2026 | $0.34 | $0.36 | $0.32 | $0.34 | 421,800 |
| 1/26/2026 | $0.36 | $0.37 | $0.34 | $0.34 | 320,135 |
| 1/23/2026 | $0.37 | $0.39 | $0.36 | $0.36 | 731,900 |
| 1/22/2026 | $0.32 | $0.36 | $0.32 | $0.35 | 401,112 |
| 1/21/2026 | $0.35 | $0.35 | $0.31 | $0.32 | 334,839 |
| 1/20/2026 | $0.33 | $0.35 | $0.32 | $0.33 | 327,600 |
| 1/16/2026 | $0.33 | $0.35 | $0.32 | $0.34 | 295,316 |
| 1/15/2026 | $0.32 | $0.33 | $0.31 | $0.32 | 283,835 |
| 1/14/2026 | $0.34 | $0.35 | $0.32 | $0.33 | 203,961 |
| 1/13/2026 | $0.33 | $0.34 | $0.32 | $0.34 | 443,000 |
| 1/12/2026 | $0.33 | $0.34 | $0.31 | $0.33 | 878,249 |
| 1/9/2026 | $0.34 | $0.35 | $0.33 | $0.33 | 388,234 |
| 1/8/2026 | $0.36 | $0.38 | $0.34 | $0.34 | 411,903 |
| 1/7/2026 | $0.35 | $0.38 | $0.35 | $0.36 | 656,639 |
| 1/6/2026 | $0.36 | $0.37 | $0.34 | $0.35 | 673,031 |
| 1/5/2026 | $0.32 | $0.37 | $0.32 | $0.35 | 1.72M |
| 1/2/2026 | $0.34 | $0.34 | $0.30 | $0.31 | 1.29M |
| 12/31/2025 | $0.30 | $0.40 | $0.26 | $0.34 | 7.20M |
| 12/30/2025 | $0.30 | $0.30 | $0.29 | $0.29 | 514,808 |
| 12/29/2025 | $0.30 | $0.31 | $0.28 | $0.29 | 890,700 |
| 12/26/2025 | $0.32 | $0.32 | $0.30 | $0.30 | 667,808 |
| 12/24/2025 | $0.32 | $0.33 | $0.30 | $0.31 | 1.06M |
| 12/23/2025 | $0.36 | $0.37 | $0.33 | $0.34 | 1.23M |
| 12/22/2025 | $0.35 | $0.37 | $0.35 | $0.36 | 955,718 |
| 12/19/2025 | $0.38 | $0.39 | $0.37 | $0.37 | 382,022 |
| 12/18/2025 | $0.39 | $0.40 | $0.37 | $0.38 | 724,609 |
| 12/17/2025 | $0.40 | $0.42 | $0.38 | $0.39 | 575,400 |
| 12/16/2025 | $0.42 | $0.43 | $0.40 | $0.40 | 384,405 |
| 12/15/2025 | $0.45 | $0.46 | $0.42 | $0.42 | 778,400 |
| 12/12/2025 | $0.48 | $0.49 | $0.45 | $0.45 | 543,507 |
| 12/11/2025 | $0.46 | $0.49 | $0.45 | $0.47 | 325,600 |
| 12/10/2025 | $0.45 | $0.47 | $0.45 | $0.46 | 166,116 |
| 12/9/2025 | $0.44 | $0.48 | $0.44 | $0.45 | 352,876 |
| 12/8/2025 | $0.47 | $0.48 | $0.44 | $0.45 | 623,725 |
| 12/5/2025 | $0.49 | $0.55 | $0.47 | $0.47 | 2.26M |
| 12/4/2025 | $0.41 | $0.46 | $0.41 | $0.44 | 722,300 |
| 12/3/2025 | $0.40 | $0.43 | $0.40 | $0.42 | 480,880 |