-
5 DAY PERFORMANCE
-4.50% -
1 MONTH PERFORMANCE
-6.19% -
3 MONTH PERFORMANCE
-7.83% -
6 MONTH PERFORMANCE
-31.17% -
YEAR-TO-DATE PERFORMANCE
-46.19% -
1 YEAR PERFORMANCE
+32.33%
Iterum Therapeutics plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $1.06 | $1.06 (0%) | $1.07 | $1.02 | 223,513 | $17.55 M |
| 09/26/2024 | $1.10 | $1.05 (-4.55%) | $1.10 | $1.02 | 146,409 | $17.38 M |
| 09/25/2024 | $1.08 | $1.07 (-0.93%) | $1.09 | $1.03 | 111,328 | $17.71 M |
| 09/24/2024 | $1.03 | $1.11 (7.77%) | $1.11 | $1.02 | 398,400 | $18.37 M |
| 09/23/2024 | $1.05 | $1.06 (0.95%) | $1.11 | $1.02 | 135,741 | $17.55 M |
| 09/20/2024 | $1.10 | $1.06 (-3.64%) | $1.10 | $0.99 | 231,200 | $17.55 M |
| 09/19/2024 | $1.10 | $1.09 (-0.91%) | $1.12 | $1.07 | 109,645 | $18.04 M |
| 09/18/2024 | $1.06 | $1.09 (2.83%) | $1.13 | $1.06 | 172,400 | $18.04 M |
| 09/17/2024 | $1.07 | $1.10 (2.8%) | $1.14 | $1.07 | 192,429 | $18.21 M |
| 09/16/2024 | $1.09 | $1.06 (-2.75%) | $1.12 | $1.02 | 195,530 | $17.55 M |
| 09/13/2024 | $1.15 | $1.09 (-5.22%) | $1.15 | $1.06 | 183,813 | $18.04 M |
| 09/12/2024 | $1.10 | $1.11 (0.91%) | $1.18 | $1.09 | 498,644 | $18.37 M |
| 09/11/2024 | $1.00 | $1.06 (6.26%) | $1.08 | $0.93 | 391,800 | $17.55 M |
| 09/10/2024 | $1.08 | $0.95 (-12.04%) | $1.13 | $0.89 | 1.50 M | $15.72 M |
| 09/09/2024 | $1.08 | $1.08 (0%) | $1.08 | $1.08 | 3,800 | $17.88 M |
| 09/06/2024 | $1.14 | $1.08 (-5.26%) | $1.22 | $1.06 | 869,200 | $17.88 M |
| 09/05/2024 | $1.08 | $1.12 (3.7%) | $1.21 | $1.08 | 530,701 | $18.54 M |
| 09/04/2024 | $1.13 | $1.06 (-6.19%) | $1.14 | $1.04 | 525,188 | $17.55 M |
| 09/03/2024 | $1.16 | $1.13 (-2.59%) | $1.20 | $1.12 | 412,033 | $18.70 M |
| 08/30/2024 | $1.14 | $1.18 (3.51%) | $1.19 | $1.13 | 237,434 | $19.53 M |
| 08/29/2024 | $1.10 | $1.13 (2.73%) | $1.17 | $1.10 | 233,819 | $18.70 M |
| 08/28/2024 | $1.13 | $1.10 (-2.65%) | $1.13 | $1.05 | 209,112 | $18.21 M |
| 08/27/2024 | $1.18 | $1.12 (-5.08%) | $1.21 | $1.12 | 237,500 | $18.54 M |
| 08/26/2024 | $1.22 | $1.17 (-4.1%) | $1.25 | $1.14 | 253,400 | $19.37 M |
| 08/23/2024 | $1.22 | $1.21 (-0.82%) | $1.26 | $1.21 | 310,526 | $20.03 M |
| 08/22/2024 | $1.30 | $1.21 (-6.92%) | $1.35 | $1.21 | 247,900 | $20.03 M |
| 08/21/2024 | $1.34 | $1.31 (-2.24%) | $1.39 | $1.30 | 181,100 | $21.68 M |
| 08/20/2024 | $1.34 | $1.34 (0%) | $1.36 | $1.30 | 151,200 | $22.18 M |
| 08/19/2024 | $1.28 | $1.34 (4.69%) | $1.41 | $1.26 | 488,700 | $22.18 M |
| 08/16/2024 | $1.24 | $1.28 (3.23%) | $1.28 | $1.19 | 218,241 | $21.19 M |
| 08/15/2024 | $1.15 | $1.22 (6.09%) | $1.27 | $1.15 | 230,340 | $20.19 M |
| 08/14/2024 | $1.19 | $1.21 (1.68%) | $1.22 | $1.16 | 270,239 | $20.03 M |
| 08/13/2024 | $1.13 | $1.17 (3.54%) | $1.22 | $1.13 | 342,031 | $19.37 M |
| 08/12/2024 | $1.15 | $1.13 (-1.74%) | $1.17 | $1.08 | 604,200 | $18.70 M |
| 08/09/2024 | $1.08 | $1.18 (9.26%) | $1.33 | $1.08 | 801,956 | $18.21 M |
| 08/08/2024 | $1.10 | $1.06 (-3.64%) | $1.12 | $1.01 | 725,300 | $16.36 M |
| 08/07/2024 | $1.20 | $1.10 (-8.33%) | $1.20 | $1.06 | 535,162 | $16.98 M |
| 08/06/2024 | $1.14 | $1.15 (0.88%) | $1.23 | $1.14 | 97,236 | $17.75 M |
| 08/05/2024 | $1.16 | $1.14 (-1.72%) | $1.16 | $1.11 | 266,000 | $17.59 M |
| 08/02/2024 | $1.15 | $1.20 (4.35%) | $1.23 | $1.14 | 201,812 | $18.52 M |
| 08/01/2024 | $1.21 | $1.17 (-3.31%) | $1.23 | $1.16 | 128,274 | $18.06 M |
| 07/31/2024 | $1.20 | $1.20 (0%) | $1.26 | $1.19 | 177,700 | $18.52 M |
| 07/30/2024 | $1.18 | $1.19 (0.85%) | $1.24 | $1.18 | 74,122 | $18.36 M |
| 07/29/2024 | $1.23 | $1.18 (-4.07%) | $1.25 | $1.17 | 192,234 | $18.21 M |
| 07/26/2024 | $1.25 | $1.25 (0%) | $1.29 | $1.22 | 297,443 | $19.29 M |
| 07/25/2024 | $1.24 | $1.25 (0.81%) | $1.26 | $1.21 | 131,763 | $19.29 M |
| 07/24/2024 | $1.30 | $1.25 (-3.85%) | $1.31 | $1.22 | 158,422 | $19.29 M |
| 07/23/2024 | $1.27 | $1.29 (1.57%) | $1.33 | $1.27 | 126,700 | $19.91 M |
| 07/22/2024 | $1.22 | $1.25 (2.46%) | $1.34 | $1.22 | 375,261 | $19.29 M |
| 07/19/2024 | $1.29 | $1.22 (-5.43%) | $1.29 | $1.21 | 123,379 | $18.83 M |
| 07/18/2024 | $1.30 | $1.25 (-3.85%) | $1.30 | $1.23 | 163,416 | $19.29 M |
| 07/17/2024 | $1.34 | $1.29 (-3.73%) | $1.39 | $1.28 | 240,567 | $19.91 M |
| 07/16/2024 | $1.51 | $1.35 (-10.6%) | $1.54 | $1.28 | 600,925 | $20.83 M |
| 07/15/2024 | $1.73 | $1.58 (-8.67%) | $1.73 | $1.52 | 906,909 | $24.38 M |
| 07/12/2024 | $1.65 | $1.64 (-0.61%) | $1.72 | $1.58 | 442,537 | $25.31 M |
| 07/11/2024 | $1.47 | $1.61 (9.52%) | $1.61 | $1.47 | 1.02 M | $24.85 M |
| 07/10/2024 | $1.40 | $1.47 (5%) | $1.51 | $1.36 | 331,683 | $22.69 M |
| 07/09/2024 | $1.28 | $1.35 (5.47%) | $1.38 | $1.26 | 120,112 | $20.83 M |
| 07/08/2024 | $1.15 | $1.30 (13.04%) | $1.32 | $1.15 | 155,034 | $20.06 M |
| 07/05/2024 | $1.10 | $1.15 (4.55%) | $1.19 | $1.10 | 99,202 | $17.75 M |
| 07/03/2024 | $1.10 | $1.12 (1.82%) | $1.13 | $1.07 | 28,032 | $17.28 M |
| 07/02/2024 | $1.09 | $1.09 (0%) | $1.09 | $1.05 | 83,969 | $16.82 M |
| 07/01/2024 | $1.15 | $1.10 (-4.35%) | $1.15 | $1.03 | 166,783 | $16.98 M |