-
5 DAY PERFORMANCE
+29.20% -
1 MONTH PERFORMANCE
+63.89% -
3 MONTH PERFORMANCE
+46.28% -
6 MONTH PERFORMANCE
+24.65% -
YEAR-TO-DATE PERFORMANCE
-10.15% -
1 YEAR PERFORMANCE
-14.49%
Iterum Therapeutics plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $1.71 | $1.77 (3.51%) | $1.83 | $1.56 | 1.87 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 |
| 10/08/2024 | $1.00 | $0.96 (-4.21%) | $1.00 | $0.94 | 126,100 | $15.86 M |
| 10/07/2024 | $1.00 | $0.98 (-2.2%) | $1.01 | $0.94 | 205,500 | $16.19 M |
| 10/04/2024 | $1.00 | $1.00 (0%) | $1.02 | $0.98 | 123,600 | $16.55 M |
| 10/03/2024 | $1.03 | $1.00 (-3.3%) | $1.05 | $0.98 | 236,200 | $16.49 M |
| 10/02/2024 | $1.09 | $1.05 (-3.67%) | $1.09 | $1.03 | 69,548 | $17.38 M |
| 10/01/2024 | $1.09 | $1.06 (-2.75%) | $1.09 | $1.03 | 161,427 | $17.55 M |
| 09/30/2024 | $1.05 | $1.09 (3.81%) | $1.09 | $1.03 | 159,899 | $18.04 M |
| 09/27/2024 | $1.06 | $1.06 (0%) | $1.07 | $1.02 | 226,349 | $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 |