5 DAY PERFORMANCE
-11.11%
1 MONTH PERFORMANCE
-4.27%
3 MONTH PERFORMANCE
-30.00%
6 MONTH PERFORMANCE
-8.20%
YEAR-TO-DATE PERFORMANCE
-36.72%
1 YEAR PERFORMANCE
-29.56%
Iterum Therapeutics plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $1.14 | $1.10 (-3.51%) | $1.14 | $1.10 | 91,525 | |
| 04/30/2025 | $1.07 | $1.12 (4.67%) | $1.13 | $1.06 | 669,238 | $22.06 M |
| 04/29/2025 | $1.03 | $1.06 (2.91%) | $1.10 | $1.02 | 1.16 M | $20.88 M |
| 04/28/2025 | $1.31 | $1.26 (-3.82%) | $1.34 | $1.23 | 261,835 | $24.82 M |
| 04/25/2025 | $1.27 | $1.26 (-0.79%) | $1.31 | $1.21 | 330,601 | $24.82 M |
| 04/24/2025 | $1.36 | $1.30 (-4.41%) | $1.36 | $1.26 | 387,512 | $25.61 M |
| 04/23/2025 | $1.12 | $1.39 (24.11%) | $1.42 | $1.12 | 1.46 M | $27.38 M |
| 04/22/2025 | $1.06 | $1.11 (4.72%) | $1.12 | $1.03 | 278,010 | $21.87 M |
| 04/21/2025 | $1.08 | $1.03 (-4.63%) | $1.11 | $1.01 | 784,300 | $20.29 M |
| 04/17/2025 | $1.05 | $1.08 (2.86%) | $1.10 | $1.05 | 220,419 | $21.28 M |
| 04/16/2025 | $1.09 | $1.05 (-3.67%) | $1.13 | $1.05 | 326,600 | $20.68 M |
| 04/15/2025 | $1.13 | $1.12 (-0.88%) | $1.16 | $1.11 | 286,700 | $22.06 M |
| 04/14/2025 | $1.12 | $1.13 (0.89%) | $1.15 | $1.11 | 259,300 | $22.26 M |
| 04/11/2025 | $1.11 | $1.11 (0%) | $1.13 | $1.09 | 203,426 | $21.87 M |
| 04/10/2025 | $1.09 | $1.10 (0.92%) | $1.12 | $1.05 | 330,919 | $21.67 M |
| 04/09/2025 | $1.08 | $1.12 (3.7%) | $1.16 | $1.08 | 442,000 | $22.06 M |
| 04/08/2025 | $1.15 | $1.11 (-3.48%) | $1.16 | $1.08 | 264,700 | $21.87 M |
| 04/07/2025 | $1.06 | $1.11 (4.72%) | $1.16 | $1.06 | 274,231 | $21.87 M |
| 04/04/2025 | $1.16 | $1.13 (-2.59%) | $1.24 | $1.09 | 544,100 | $22.26 M |
| 04/03/2025 | $1.17 | $1.17 (0%) | $1.22 | $1.15 | 207,800 | $23.05 M |
| 04/02/2025 | $1.19 | $1.22 (2.52%) | $1.25 | $1.16 | 282,728 | $24.03 M |
| 04/01/2025 | $1.25 | $1.17 (-6.4%) | $1.28 | $1.15 | 241,500 | $23.05 M |
| 03/31/2025 | $1.25 | $1.23 (-1.6%) | $1.26 | $1.20 | 329,500 | $24.23 M |
| 03/28/2025 | $1.32 | $1.26 (-4.55%) | $1.32 | $1.25 | 197,724 | $24.82 M |
| 03/27/2025 | $1.34 | $1.29 (-3.73%) | $1.34 | $1.29 | 242,612 | $25.41 M |
| 03/26/2025 | $1.41 | $1.33 (-5.67%) | $1.41 | $1.32 | 349,300 | $26.20 M |
| 03/25/2025 | $1.47 | $1.41 (-4.08%) | $1.48 | $1.39 | 465,144 | $27.78 M |
| 03/24/2025 | $1.44 | $1.43 (-0.69%) | $1.50 | $1.37 | 257,900 | $28.17 M |
| 03/21/2025 | $1.49 | $1.44 (-3.36%) | $1.49 | $1.42 | 280,641 | $28.37 M |
| 03/20/2025 | $1.46 | $1.45 (-0.68%) | $1.47 | $1.42 | 159,600 | $28.56 M |
| 03/19/2025 | $1.38 | $1.45 (5.07%) | $1.48 | $1.38 | 461,800 | $28.56 M |
| 03/18/2025 | $1.42 | $1.38 (-2.82%) | $1.43 | $1.37 | 203,800 | $27.18 M |
| 03/17/2025 | $1.38 | $1.40 (1.45%) | $1.41 | $1.35 | 192,400 | $27.58 M |
| 03/14/2025 | $1.35 | $1.38 (2.22%) | $1.40 | $1.31 | 200,007 | $27.18 M |
| 03/13/2025 | $1.35 | $1.34 (-0.74%) | $1.39 | $1.34 | 139,620 | $26.40 M |
| 03/12/2025 | $1.35 | $1.38 (2.22%) | $1.41 | $1.34 | 172,500 | $27.18 M |
| 03/11/2025 | $1.28 | $1.34 (4.69%) | $1.36 | $1.27 | 317,800 | $26.40 M |
| 03/10/2025 | $1.37 | $1.31 (-4.38%) | $1.37 | $1.25 | 554,524 | $25.81 M |
| 03/07/2025 | $1.36 | $1.38 (1.47%) | $1.39 | $1.35 | 178,200 | $27.18 M |
| 03/06/2025 | $1.35 | $1.37 (1.48%) | $1.39 | $1.33 | 133,641 | $26.99 M |
| 03/05/2025 | $1.38 | $1.36 (-1.45%) | $1.40 | $1.33 | 147,458 | $26.79 M |
| 03/04/2025 | $1.33 | $1.35 (1.5%) | $1.40 | $1.29 | 388,600 | $26.59 M |
| 03/03/2025 | $1.41 | $1.33 (-5.67%) | $1.46 | $1.32 | 316,280 | $26.20 M |
| 02/28/2025 | $1.34 | $1.40 (4.48%) | $1.41 | $1.32 | 223,500 | $27.58 M |
| 02/27/2025 | $1.39 | $1.37 (-1.44%) | $1.42 | $1.36 | 298,484 | $26.99 M |
| 02/26/2025 | $1.42 | $1.40 (-1.41%) | $1.45 | $1.37 | 417,800 | $27.58 M |
| 02/25/2025 | $1.48 | $1.43 (-3.38%) | $1.49 | $1.39 | 377,268 | $28.17 M |
| 02/24/2025 | $1.49 | $1.46 (-2.01%) | $1.53 | $1.44 | 298,600 | $28.76 M |
| 02/21/2025 | $1.50 | $1.49 (-0.67%) | $1.54 | $1.46 | 317,137 | $29.35 M |
| 02/20/2025 | $1.48 | $1.49 (0.68%) | $1.52 | $1.42 | 304,600 | $29.35 M |
| 02/19/2025 | $1.50 | $1.48 (-1.33%) | $1.50 | $1.43 | 173,200 | $29.15 M |
| 02/18/2025 | $1.55 | $1.49 (-3.87%) | $1.56 | $1.47 | 569,700 | $29.35 M |
| 02/14/2025 | $1.49 | $1.54 (3.36%) | $1.58 | $1.47 | 373,028 | $30.87 M |
| 02/13/2025 | $1.38 | $1.50 (8.7%) | $1.51 | $1.36 | 364,334 | $30.07 M |
| 02/12/2025 | $1.31 | $1.41 (7.63%) | $1.42 | $1.29 | 389,400 | $28.26 M |
| 02/11/2025 | $1.38 | $1.30 (-5.8%) | $1.39 | $1.28 | 511,000 | $26.06 M |
| 02/10/2025 | $1.33 | $1.39 (4.51%) | $1.42 | $1.32 | 810,555 | $27.86 M |
| 02/07/2025 | $1.60 | $1.43 (-10.63%) | $1.60 | $1.39 | 1.81 M | $28.17 M |
| 02/06/2025 | $1.60 | $1.49 (-6.88%) | $1.60 | $1.48 | 884,700 | $29.35 M |
| 02/05/2025 | $1.57 | $1.57 (0%) | $1.60 | $1.52 | 422,769 | $30.93 M |
| 02/04/2025 | $1.54 | $1.55 (0.65%) | $1.62 | $1.52 | 674,700 | $30.53 M |
| 02/03/2025 | $1.57 | $1.54 (-1.91%) | $1.60 | $1.51 | 830,841 | $30.34 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
