5 DAY PERFORMANCE
-5.26%
1 MONTH PERFORMANCE
-38.14%
3 MONTH PERFORMANCE
+97.82%
6 MONTH PERFORMANCE
+33.33%
YEAR-TO-DATE PERFORMANCE
+1.69%
1 YEAR PERFORMANCE
-17.43%
Iterum Therapeutics plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2025 | $1.86 | $1.80 (-3.23%) | $1.86 | $1.77 | 568,121 | $36.08 M |
| 01/07/2025 | $2.00 | $1.87 (-6.5%) | $2.03 | $1.86 | 382,027 | $37.48 M |
| 01/06/2025 | $1.98 | $1.98 (0%) | $2.10 | $1.95 | 846,200 | $39.69 M |
| 01/03/2025 | $1.85 | $1.90 (2.7%) | $1.94 | $1.81 | 480,616 | $38.08 M |
| 01/02/2025 | $1.78 | $1.83 (2.81%) | $1.85 | $1.76 | 269,337 | $36.68 M |
| 12/31/2024 | $1.85 | $1.77 (-4.32%) | $1.86 | $1.69 | 723,519 | $35.48 M |
| 12/30/2024 | $1.88 | $1.80 (-4.26%) | $1.89 | $1.78 | 538,900 | $36.08 M |
| 12/27/2024 | $1.93 | $1.90 (-1.55%) | $2.03 | $1.86 | 799,634 | $38.08 M |
| 12/26/2024 | $1.70 | $2.00 (17.65%) | $2.03 | $1.70 | 1.56 M | $40.09 M |
| 12/24/2024 | $1.78 | $1.74 (-2.25%) | $1.79 | $1.68 | 445,342 | $34.88 M |
| 12/23/2024 | $1.78 | $1.78 (0%) | $1.87 | $1.76 | 501,004 | $35.68 M |
| 12/20/2024 | $1.75 | $1.77 (1.14%) | $1.81 | $1.75 | 669,600 | $35.48 M |
| 12/19/2024 | $1.70 | $1.75 (2.94%) | $1.77 | $1.69 | 536,443 | $35.08 M |
| 12/18/2024 | $1.83 | $1.67 (-8.74%) | $1.86 | $1.63 | 1.14 M | $33.47 M |
| 12/17/2024 | $1.86 | $1.83 (-1.61%) | $1.95 | $1.80 | 714,867 | $36.68 M |
| 12/16/2024 | $1.79 | $1.87 (4.47%) | $1.92 | $1.79 | 781,137 | $37.48 M |
| 12/13/2024 | $1.99 | $1.80 (-9.55%) | $2.05 | $1.78 | 2.57 M | $36.08 M |
| 12/12/2024 | $2.00 | $1.98 (-1%) | $2.18 | $1.95 | 1.14 M | $39.69 M |
| 12/11/2024 | $2.12 | $1.98 (-6.6%) | $2.27 | $1.85 | 2.91 M | $39.69 M |
| 12/10/2024 | $2.39 | $2.30 (-3.77%) | $2.62 | $2.25 | 3.54 M | $46.10 M |
| 12/09/2024 | $2.71 | $2.91 (7.38%) | $3.02 | $2.70 | 1.16 M | $58.33 M |
| 12/06/2024 | $2.94 | $2.70 (-8.16%) | $2.95 | $2.55 | 2.67 M | $54.12 M |
| 12/05/2024 | $2.45 | $2.84 (15.92%) | $2.95 | $2.40 | 2.37 M | $56.93 M |
| 12/04/2024 | $2.30 | $2.39 (3.91%) | $2.42 | $2.20 | 787,200 | $47.91 M |
| 12/03/2024 | $2.50 | $2.24 (-10.4%) | $2.52 | $2.20 | 1.49 M | $44.90 M |
| 12/02/2024 | $2.01 | $2.39 (18.91%) | $2.42 | $1.95 | 2.28 M | $47.91 M |
| 11/29/2024 | $2.01 | $2.02 (0.5%) | $2.15 | $1.92 | 616,602 | $40.49 M |
| 11/27/2024 | $2.09 | $2.03 (-2.87%) | $2.19 | $2.00 | 1.33 M | $40.69 M |
| 11/26/2024 | $2.02 | $2.05 (1.49%) | $2.18 | $2.01 | 1.54 M | $41.09 M |
| 11/25/2024 | $1.79 | $1.99 (11.17%) | $2.01 | $1.78 | 1.53 M | $39.89 M |
| 11/22/2024 | $1.80 | $1.81 (0.56%) | $1.85 | $1.69 | 827,144 | $36.28 M |
| 11/21/2024 | $1.71 | $1.77 (3.51%) | $1.83 | $1.56 | 1.88 M | $35.48 M |
| 11/20/2024 | $1.52 | $1.63 (7.24%) | $1.65 | $1.52 | 1.04 M | $32.67 M |
| 11/19/2024 | $1.40 | $1.52 (8.57%) | $1.54 | $1.37 | 816,614 | $30.47 M |
| 11/18/2024 | $1.39 | $1.42 (2.16%) | $1.48 | $1.33 | 831,414 | $28.46 M |
| 11/15/2024 | $1.37 | $1.37 (0%) | $1.42 | $1.31 | 591,900 | $27.46 M |
| 11/14/2024 | $1.25 | $1.36 (8.8%) | $1.39 | $1.25 | 1.31 M | $27.26 M |
| 11/13/2024 | $1.47 | $1.43 (-2.72%) | $1.61 | $1.41 | 1.31 M | $28.66 M |
| 11/12/2024 | $1.38 | $1.48 (7.25%) | $1.52 | $1.35 | 1.44 M | $29.67 M |
| 11/11/2024 | $1.39 | $1.39 (0%) | $1.43 | $1.31 | 978,100 | $27.86 M |
| 11/08/2024 | $1.30 | $1.40 (7.69%) | $1.43 | $1.26 | 1.37 M | $23.17 M |
| 11/07/2024 | $1.25 | $1.30 (4%) | $1.31 | $1.21 | 863,600 | $21.52 M |
| 11/06/2024 | $1.24 | $1.22 (-1.61%) | $1.27 | $1.21 | 903,402 | $20.19 M |
| 11/05/2024 | $1.27 | $1.29 (1.57%) | $1.32 | $1.24 | 729,600 | $21.35 M |
| 11/04/2024 | $1.19 | $1.32 (10.92%) | $1.35 | $1.19 | 1.19 M | $21.85 M |
| 11/01/2024 | $1.28 | $1.22 (-4.69%) | $1.32 | $1.16 | 2.18 M | $20.19 M |
| 10/31/2024 | $1.30 | $1.29 (-0.77%) | $1.33 | $1.24 | 1.53 M | $21.35 M |
| 10/30/2024 | $1.44 | $1.21 (-15.97%) | $1.44 | $1.16 | 3.38 M | $20.03 M |
| 10/29/2024 | $1.45 | $1.45 (0%) | $1.54 | $1.43 | 3.61 M | $24.00 M |
| 10/28/2024 | $1.82 | $1.43 (-21.43%) | $1.84 | $1.40 | 13.59 M | $23.67 M |
| 10/25/2024 | $1.19 | $1.88 (57.98%) | $2.32 | $1.12 | 104.54 M | $31.12 M |
| 10/24/2024 | $1.13 | $1.17 (3.54%) | $1.22 | $1.09 | 1.01 M | $19.37 M |
| 10/23/2024 | $1.12 | $1.12 (0%) | $1.15 | $1.05 | 508,700 | $18.54 M |
| 10/22/2024 | $1.15 | $1.08 (-6.09%) | $1.19 | $1.05 | 524,541 | $17.88 M |
| 10/21/2024 | $1.20 | $1.12 (-6.67%) | $1.25 | $1.09 | 614,100 | $18.54 M |
| 10/18/2024 | $1.14 | $1.17 (2.63%) | $1.18 | $1.09 | 401,800 | $19.37 M |
| 10/17/2024 | $1.05 | $1.09 (3.81%) | $1.09 | $1.01 | 318,934 | $18.04 M |
| 10/16/2024 | $1.03 | $1.03 (0%) | $1.06 | $1.01 | 159,228 | $17.05 M |
| 10/15/2024 | $1.05 | $1.02 (-2.86%) | $1.07 | $1.00 | 174,900 | $16.88 M |
| 10/14/2024 | $0.98 | $1.01 (3.06%) | $1.05 | $0.97 | 382,100 | $16.72 M |
| 10/11/2024 | $0.95 | $0.93 (-2.1%) | $0.95 | $0.91 | 81,249 | $15.39 M |
| 10/10/2024 | $0.89 | $0.93 (3.93%) | $0.96 | $0.81 | 214,400 | $15.39 M |
| 10/09/2024 | $0.96 | $0.91 (-5.22%) | $0.97 | $0.89 | 190,424 | $15.06 M |