5 DAY PERFORMANCE
-1.10%
1 MONTH PERFORMANCE
-0.63%
3 MONTH PERFORMANCE
-14.70%
6 MONTH PERFORMANCE
-51.32%
YEAR-TO-DATE PERFORMANCE
-45.54%
1 YEAR PERFORMANCE
-16.18%
Iterum Therapeutics plc Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/03/2025 | $0.97 | $0.96 (-0.63%) | $0.98 | $0.94 | 492.00 K | $32.83 M |
07/02/2025 | $0.98 | $0.97 (-0.99%) | $0.98 | $0.95 | 457.30 K | $32.97 M |
07/01/2025 | $0.99 | $0.97 (-1.56%) | $0.99 | $0.97 | 358.77 K | $33.19 M |
06/30/2025 | $1.01 | $1.00 (-1.49%) | $1.03 | $0.98 | 703.00 K | $33.89 M |
06/27/2025 | $1.01 | $1.01 (0%) | $1.01 | $1.00 | 448.74 K | $34.40 M |
06/26/2025 | $1.05 | $1.02 (-2.86%) | $1.06 | $0.99 | 500.85 K | $34.74 M |
06/25/2025 | $0.98 | $1.03 (4.7%) | $1.05 | $0.98 | 1.20 M | $35.08 M |
06/24/2025 | $0.95 | $0.98 (3.55%) | $1.00 | $0.95 | 768.84 K | $33.50 M |
06/23/2025 | $0.98 | $0.94 (-3.61%) | $0.99 | $0.93 | 570.10 K | $32.17 M |
06/20/2025 | $0.99 | $0.99 (0%) | $1.01 | $0.99 | 358.60 K | $33.72 M |
06/18/2025 | $0.98 | $1.00 (1.73%) | $1.00 | $0.98 | 246.30 K | $33.96 M |
06/17/2025 | $1.00 | $0.98 (-2%) | $1.02 | $0.97 | 318.66 K | $33.38 M |
06/16/2025 | $1.00 | $1.00 (0%) | $1.02 | $1.00 | 313.00 K | $34.06 M |
06/13/2025 | $0.98 | $0.99 (1.11%) | $1.02 | $0.97 | 459.50 K | $33.75 M |
06/12/2025 | $1.04 | $1.00 (-4.22%) | $1.04 | $0.98 | 605.60 K | $33.93 M |
06/11/2025 | $1.07 | $1.04 (-2.8%) | $1.16 | $1.03 | 1.31 M | $35.42 M |
06/10/2025 | $1.03 | $1.04 (0.97%) | $1.05 | $1.02 | 483.11 K | $35.42 M |
06/09/2025 | $0.97 | $1.02 (5.15%) | $1.02 | $0.97 | 516.44 K | $34.74 M |
06/06/2025 | $0.96 | $0.97 (1.04%) | $0.98 | $0.95 | 369.10 K | $33.04 M |
06/05/2025 | $0.96 | $0.95 (-1.04%) | $0.97 | $0.93 | 186.12 K | $32.36 M |
06/04/2025 | $0.95 | $0.96 (0.86%) | $0.98 | $0.95 | 178.40 K | $32.69 M |
06/03/2025 | $0.97 | $0.96 (-1.25%) | $0.98 | $0.90 | 211.61 K | $32.70 M |
06/02/2025 | $1.00 | $0.97 (-3.01%) | $1.01 | $0.95 | 306.72 K | $33.03 M |
05/30/2025 | $0.98 | $1.00 (2.46%) | $1.05 | $0.98 | 578.13 K | $34.06 M |
05/29/2025 | $0.98 | $0.98 (0%) | $0.99 | $0.97 | 262.30 K | $33.38 M |
05/28/2025 | $0.94 | $0.99 (5.32%) | $1.00 | $0.93 | 736.12 K | $33.72 M |
05/27/2025 | $0.93 | $0.95 (1.42%) | $0.95 | $0.92 | 431.34 K | $32.19 M |
05/23/2025 | $0.92 | $0.93 (1.28%) | $0.94 | $0.91 | 385.04 K | $31.74 M |
05/22/2025 | $0.92 | $0.93 (1.66%) | $0.94 | $0.89 | 572.60 K | $31.71 M |
05/21/2025 | $0.95 | $0.92 (-3.58%) | $0.95 | $0.90 | 544.36 K | $31.20 M |
05/20/2025 | $0.99 | $0.95 (-3.6%) | $0.99 | $0.91 | 1.04 M | $32.43 M |
05/19/2025 | $0.99 | $1.00 (0.67%) | $1.03 | $0.97 | 489.92 K | $33.94 M |
05/16/2025 | $0.93 | $0.99 (6.59%) | $0.99 | $0.93 | 575.53 K | $33.58 M |
05/15/2025 | $0.92 | $0.93 (0.91%) | $0.94 | $0.90 | 444.84 K | $31.62 M |
05/14/2025 | $0.95 | $0.94 (-1.09%) | $0.96 | $0.91 | 532.04 K | $32.00 M |
05/13/2025 | $0.98 | $0.94 (-4.24%) | $0.99 | $0.91 | 1.10 M | $31.96 M |
05/12/2025 | $1.04 | $1.01 (-2.88%) | $1.05 | $1.00 | 562.20 K | $34.40 M |
05/09/2025 | $1.07 | $1.02 (-4.67%) | $1.10 | $0.97 | 863.84 K | $34.74 M |
05/08/2025 | $0.98 | $1.05 (7.33%) | $1.06 | $0.94 | 1.02 M | $20.68 M |
05/07/2025 | $0.99 | $0.92 (-7.27%) | $1.03 | $0.88 | 1.34 M | $18.16 M |
05/06/2025 | $1.05 | $1.00 (-5.09%) | $1.05 | $0.99 | 510.70 K | $19.63 M |
05/05/2025 | $1.10 | $1.05 (-4.55%) | $1.10 | $1.05 | 257.42 K | $20.68 M |
05/02/2025 | $1.09 | $1.10 (0.92%) | $1.11 | $1.07 | 331.20 K | $21.67 M |
05/01/2025 | $1.14 | $1.08 (-5.26%) | $1.14 | $1.07 | 583.58 K | $21.28 M |
04/30/2025 | $1.07 | $1.12 (4.67%) | $1.13 | $1.06 | 670.91 K | $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 | 261.84 K | $24.82 M |
04/25/2025 | $1.27 | $1.26 (-0.79%) | $1.31 | $1.21 | 330.60 K | $24.82 M |
04/24/2025 | $1.36 | $1.30 (-4.41%) | $1.36 | $1.26 | 387.51 K | $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 | 278.01 K | $21.87 M |
04/21/2025 | $1.08 | $1.03 (-4.63%) | $1.11 | $1.01 | 784.30 K | $20.29 M |
04/17/2025 | $1.05 | $1.08 (2.86%) | $1.10 | $1.05 | 220.42 K | $21.28 M |
04/16/2025 | $1.09 | $1.05 (-3.67%) | $1.13 | $1.05 | 326.60 K | $20.68 M |
04/15/2025 | $1.13 | $1.12 (-0.88%) | $1.16 | $1.11 | 286.70 K | $22.06 M |
04/14/2025 | $1.12 | $1.13 (0.89%) | $1.15 | $1.11 | 259.30 K | $22.26 M |
04/11/2025 | $1.11 | $1.11 (0%) | $1.13 | $1.09 | 203.43 K | $21.87 M |
04/10/2025 | $1.09 | $1.10 (0.92%) | $1.12 | $1.05 | 330.92 K | $21.67 M |
04/09/2025 | $1.08 | $1.12 (3.7%) | $1.16 | $1.08 | 442.00 K | $22.06 M |
04/08/2025 | $1.15 | $1.11 (-3.48%) | $1.16 | $1.08 | 264.70 K | $21.87 M |
04/07/2025 | $1.06 | $1.11 (4.72%) | $1.16 | $1.06 | 274.23 K | $21.87 M |