Iterum Therapeutics (ITRM)
1.18
-0.05 (-4.07%)
At close: Apr 01, 2025, 3:59 PM
1.18
0.07%
After-hours: Apr 01, 2025, 05:27 PM EDT
Iterum Therapeutics Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.25 | 1.26 | 1.20 | 1.23 | -0.03 | -2.38% | 329,459 |
| Mar 28, 2025 | 1.32 | 1.32 | 1.25 | 1.26 | -0.03 | -2.33% | 197,724 |
| Mar 27, 2025 | 1.34 | 1.34 | 1.29 | 1.29 | -0.04 | -3.01% | 242,612 |
| Mar 26, 2025 | 1.41 | 1.41 | 1.32 | 1.33 | -0.08 | -5.67% | 349,300 |
| Mar 25, 2025 | 1.47 | 1.48 | 1.39 | 1.41 | -0.02 | -1.40% | 465,144 |
| Mar 24, 2025 | 1.44 | 1.50 | 1.37 | 1.43 | -0.01 | -0.69% | 257,900 |
| Mar 21, 2025 | 1.49 | 1.49 | 1.42 | 1.44 | -0.01 | -0.69% | 280,641 |
| Mar 20, 2025 | 1.46 | 1.47 | 1.42 | 1.45 | 0.00 | 0.00% | 159,600 |
| Mar 19, 2025 | 1.38 | 1.48 | 1.38 | 1.45 | 0.07 | 5.07% | 461,800 |
| Mar 18, 2025 | 1.42 | 1.43 | 1.37 | 1.38 | -0.02 | -1.43% | 203,800 |
| Mar 17, 2025 | 1.38 | 1.41 | 1.35 | 1.40 | 0.02 | 1.45% | 192,400 |
| Mar 14, 2025 | 1.35 | 1.40 | 1.31 | 1.38 | 0.04 | 2.99% | 200,007 |
| Mar 13, 2025 | 1.35 | 1.39 | 1.34 | 1.34 | -0.04 | -2.90% | 139,620 |
| Mar 12, 2025 | 1.35 | 1.41 | 1.34 | 1.38 | 0.04 | 2.99% | 172,500 |
| Mar 11, 2025 | 1.28 | 1.36 | 1.27 | 1.34 | 0.03 | 2.29% | 317,800 |
| Mar 10, 2025 | 1.37 | 1.37 | 1.25 | 1.31 | -0.07 | -5.07% | 554,524 |
| Mar 7, 2025 | 1.36 | 1.39 | 1.35 | 1.38 | 0.01 | 0.73% | 178,200 |
| Mar 6, 2025 | 1.35 | 1.39 | 1.33 | 1.37 | 0.01 | 0.74% | 133,641 |
| Mar 5, 2025 | 1.38 | 1.40 | 1.33 | 1.36 | 0.01 | 0.74% | 147,458 |
| Mar 4, 2025 | 1.33 | 1.40 | 1.29 | 1.35 | 0.02 | 1.50% | 388,600 |
| Mar 3, 2025 | 1.41 | 1.46 | 1.32 | 1.33 | -0.07 | -5.00% | 316,280 |
| Feb 28, 2025 | 1.34 | 1.41 | 1.32 | 1.40 | 0.03 | 2.19% | 223,500 |
| Feb 27, 2025 | 1.39 | 1.42 | 1.36 | 1.37 | -0.03 | -2.14% | 298,484 |
| Feb 26, 2025 | 1.42 | 1.45 | 1.37 | 1.40 | -0.03 | -2.10% | 417,800 |
| Feb 25, 2025 | 1.48 | 1.49 | 1.39 | 1.43 | -0.03 | -2.05% | 377,268 |
| Feb 24, 2025 | 1.49 | 1.53 | 1.44 | 1.46 | -0.03 | -2.01% | 298,600 |
| Feb 21, 2025 | 1.50 | 1.54 | 1.46 | 1.49 | 0.00 | 0.00% | 317,137 |
| Feb 20, 2025 | 1.48 | 1.52 | 1.42 | 1.49 | 0.01 | 0.68% | 304,600 |
| Feb 19, 2025 | 1.50 | 1.50 | 1.43 | 1.48 | -0.01 | -0.67% | 173,200 |
| Feb 18, 2025 | 1.55 | 1.56 | 1.47 | 1.49 | -0.05 | -3.25% | 569,700 |
| Feb 14, 2025 | 1.49 | 1.58 | 1.47 | 1.54 | 0.04 | 2.67% | 373,028 |
| Feb 13, 2025 | 1.38 | 1.51 | 1.36 | 1.50 | 0.09 | 6.38% | 364,334 |
| Feb 12, 2025 | 1.31 | 1.42 | 1.29 | 1.41 | 0.11 | 8.46% | 389,400 |
| Feb 11, 2025 | 1.38 | 1.39 | 1.28 | 1.30 | -0.09 | -6.47% | 511,000 |
| Feb 10, 2025 | 1.33 | 1.42 | 1.32 | 1.39 | -0.04 | -2.80% | 810,555 |
| Feb 7, 2025 | 1.60 | 1.60 | 1.39 | 1.43 | -0.06 | -4.03% | 1,806,212 |
| Feb 6, 2025 | 1.60 | 1.60 | 1.48 | 1.49 | -0.08 | -5.10% | 884,700 |
| Feb 5, 2025 | 1.57 | 1.60 | 1.52 | 1.57 | 0.02 | 1.29% | 422,769 |
| Feb 4, 2025 | 1.54 | 1.62 | 1.52 | 1.55 | 0.01 | 0.65% | 674,700 |
| Feb 3, 2025 | 1.57 | 1.60 | 1.51 | 1.54 | -0.06 | -3.75% | 830,841 |
| Jan 31, 2025 | 1.63 | 1.75 | 1.56 | 1.60 | 0.03 | 1.91% | 1,602,200 |
| Jan 30, 2025 | 1.52 | 1.60 | 1.51 | 1.57 | 0.07 | 4.67% | 668,514 |
| Jan 29, 2025 | 1.49 | 1.54 | 1.49 | 1.50 | 0.01 | 0.67% | 367,728 |
| Jan 28, 2025 | 1.49 | 1.54 | 1.46 | 1.49 | 0.00 | 0.00% | 573,200 |
| Jan 27, 2025 | 1.50 | 1.55 | 1.46 | 1.49 | -0.03 | -1.97% | 553,032 |
| Jan 24, 2025 | 1.53 | 1.58 | 1.51 | 1.52 | 0.02 | 1.33% | 504,042 |
| Jan 23, 2025 | 1.52 | 1.55 | 1.48 | 1.50 | -0.02 | -1.32% | 471,000 |
| Jan 22, 2025 | 1.50 | 1.55 | 1.47 | 1.52 | 0.00 | 0.00% | 406,939 |
| Jan 21, 2025 | 1.54 | 1.58 | 1.51 | 1.52 | -0.02 | -1.30% | 420,400 |
| Jan 17, 2025 | 1.55 | 1.61 | 1.47 | 1.54 | 0.00 | 0.00% | 537,431 |