5 DAY PERFORMANCE
-11.89%
1 MONTH PERFORMANCE
-10.00%
3 MONTH PERFORMANCE
-33.68%
6 MONTH PERFORMANCE
+18.87%
YEAR-TO-DATE PERFORMANCE
-28.81%
1 YEAR PERFORMANCE
-18.18%
Iterum Therapeutics plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $1.32 | $1.26 (-4.55%) | $1.32 | $1.25 | 195,293 | $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 |
| 01/31/2025 | $1.63 | $1.60 (-1.84%) | $1.75 | $1.56 | 1.60 M | $32.07 M |
| 01/30/2025 | $1.52 | $1.57 (3.29%) | $1.60 | $1.51 | 668,514 | $31.47 M |
| 01/29/2025 | $1.49 | $1.50 (0.67%) | $1.54 | $1.49 | 367,728 | $30.07 M |
| 01/28/2025 | $1.49 | $1.49 (0%) | $1.54 | $1.46 | 573,200 | $29.87 M |
| 01/27/2025 | $1.50 | $1.49 (-0.67%) | $1.55 | $1.46 | 553,032 | $29.87 M |
| 01/24/2025 | $1.53 | $1.52 (-0.65%) | $1.58 | $1.51 | 504,042 | $30.47 M |
| 01/23/2025 | $1.52 | $1.50 (-1.32%) | $1.55 | $1.48 | 471,000 | $30.07 M |
| 01/22/2025 | $1.50 | $1.52 (1.33%) | $1.55 | $1.47 | 406,939 | $30.47 M |
| 01/21/2025 | $1.54 | $1.52 (-1.3%) | $1.58 | $1.51 | 420,400 | $30.47 M |
| 01/17/2025 | $1.55 | $1.54 (-0.65%) | $1.61 | $1.47 | 537,431 | $30.87 M |
| 01/16/2025 | $1.59 | $1.54 (-3.14%) | $1.65 | $1.51 | 609,846 | $30.87 M |
| 01/15/2025 | $1.63 | $1.60 (-1.84%) | $1.70 | $1.59 | 395,400 | $32.07 M |
| 01/14/2025 | $1.62 | $1.60 (-1.23%) | $1.70 | $1.58 | 631,100 | $32.07 M |
| 01/13/2025 | $1.66 | $1.64 (-1.2%) | $1.70 | $1.59 | 852,075 | $32.87 M |
| 01/10/2025 | $1.81 | $1.65 (-8.84%) | $1.85 | $1.63 | 923,000 | $33.07 M |
| 01/08/2025 | $1.86 | $1.80 (-3.23%) | $1.86 | $1.77 | 593,347 | $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 |
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.
