Iterum Therapeutics plc (ITRM)

NASDAQ: ITRM · Real-Time Price · USD

0.167

-0.001 (-0.71%)

At close: Mar 5, 2026, 4:00 PM EST

0.162

-0.005 (-3.17%)

Pre-market: Mar 6, 2026, 6:47 AM EST

Iterum Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	0.17	0.17	0.15	0.17	0.17	-0.71%	1,363,035
Mar 4, 2026	0.16	0.17	0.15	0.17	0.17	12.18%	4,148,461
Mar 3, 2026	0.20	0.20	0.14	0.15	0.15	-46.81%	6,211,514
Mar 2, 2026	0.26	0.30	0.24	0.28	0.28	6.77%	730,670
Feb 27, 2026	0.25	0.28	0.24	0.26	0.26	12.08%	802,294
Feb 26, 2026	0.23	0.24	0.23	0.24	0.24	-0.42%	298,646
Feb 25, 2026	0.25	0.25	0.23	0.24	0.24	-2.59%	493,805
Feb 24, 2026	0.21	0.27	0.21	0.24	0.24	20.45%	2,419,931
Feb 23, 2026	0.22	0.24	0.20	0.20	0.20	-4.72%	829,930
Feb 20, 2026	0.23	0.23	0.21	0.21	0.21	-4.07%	578,752
Feb 19, 2026	0.24	0.24	0.20	0.22	0.22	-9.35%	1,708,560
Feb 18, 2026	0.26	0.26	0.23	0.24	0.24	-4.84%	974,215
Feb 17, 2026	0.28	0.28	0.25	0.26	0.26	-6.77%	484,533
Feb 13, 2026	0.29	0.31	0.26	0.27	0.27	-5.76%	728,824
Feb 12, 2026	0.30	0.31	0.28	0.29	0.29	-2.44%	378,294
Feb 11, 2026	0.31	0.32	0.29	0.30	0.30	-2.64%	314,722
Feb 10, 2026	0.30	0.31	0.30	0.31	0.31	3.09%	377,080
Feb 9, 2026	0.31	0.31	0.29	0.30	0.30	-1.39%	383,393
Feb 6, 2026	0.30	0.32	0.29	0.30	0.30	5.89%	218,142
Feb 5, 2026	0.31	0.33	0.27	0.29	0.29	-7.73%	235,731
Feb 4, 2026	0.31	0.34	0.28	0.31	0.31	-1.56%	1,127,954
Feb 3, 2026	0.35	0.35	0.30	0.31	0.31	-6.41%	406,776
Feb 2, 2026	0.31	0.37	0.31	0.34	0.34	9.28%	603,127
Jan 30, 2026	0.32	0.32	0.31	0.31	0.31	-1.98%	254,685
Jan 29, 2026	0.32	0.33	0.31	0.31	0.31	-2.73%	322,829
Jan 28, 2026	0.33	0.35	0.32	0.32	0.32	-5.99%	301,012
Jan 27, 2026	0.34	0.36	0.32	0.34	0.34	2.09%	419,114
Jan 26, 2026	0.36	0.37	0.34	0.34	0.34	-7.58%	304,869
Jan 23, 2026	0.37	0.39	0.36	0.36	0.36	3.68%	726,691
Jan 22, 2026	0.32	0.36	0.32	0.35	0.35	10.44%	401,111
Jan 21, 2026	0.35	0.35	0.31	0.32	0.32	-3.76%	334,839
Jan 20, 2026	0.33	0.35	0.32	0.33	0.33	-3.20%	327,598
Jan 16, 2026	0.33	0.35	0.32	0.34	0.34	5.68%	295,316
Jan 15, 2026	0.32	0.33	0.31	0.32	0.32	-1.23%	283,835
Jan 14, 2026	0.34	0.35	0.32	0.33	0.33	-2.98%	203,961
Jan 13, 2026	0.33	0.34	0.32	0.34	0.34	2.44%	442,967
Jan 12, 2026	0.33	0.34	0.31	0.33	0.33	-	878,249
Jan 9, 2026	0.34	0.35	0.33	0.33	0.33	-4.48%	388,234
Jan 8, 2026	0.36	0.38	0.34	0.34	0.34	-4.35%	411,903
Jan 7, 2026	0.35	0.38	0.35	0.36	0.36	2.51%	656,639
Jan 6, 2026	0.37	0.37	0.34	0.35	0.35	-1.07%	673,031
Jan 5, 2026	0.32	0.37	0.32	0.35	0.35	12.56%	1,719,561
Jan 2, 2026	0.34	0.34	0.31	0.31	0.31	-6.12%	1,290,433
Dec 31, 2025	0.30	0.40	0.26	0.34	0.34	16.28%	7,204,498
Dec 30, 2025	0.30	0.31	0.29	0.29	0.29	-0.31%	514,808
Dec 29, 2025	0.30	0.31	0.28	0.29	0.29	-4.21%	890,673
Dec 26, 2025	0.32	0.32	0.30	0.30	0.30	-3.95%	667,808
Dec 24, 2025	0.32	0.33	0.30	0.31	0.31	-7.89%	1,056,257
Dec 23, 2025	0.36	0.37	0.33	0.34	0.34	-4.54%	1,233,051
Dec 22, 2025	0.36	0.37	0.35	0.36	0.36	-3.46%	955,718
Dec 19, 2025	0.38	0.39	0.37	0.37	0.37	-2.86%	382,022
Dec 18, 2025	0.39	0.40	0.37	0.38	0.38	-2.11%	724,609
Dec 17, 2025	0.40	0.42	0.38	0.39	0.39	-3.21%	575,386
Dec 16, 2025	0.42	0.43	0.40	0.40	0.40	-4.51%	384,405
Dec 15, 2025	0.45	0.46	0.42	0.42	0.42	-6.44%	778,351
Dec 12, 2025	0.48	0.49	0.45	0.45	0.45	-4.13%	543,507
Dec 11, 2025	0.46	0.49	0.45	0.47	0.47	2.04%	325,587
Dec 10, 2025	0.45	0.47	0.45	0.46	0.46	1.55%	166,116
Dec 9, 2025	0.44	0.48	0.44	0.45	0.45	1.07%	352,876
Dec 8, 2025	0.47	0.48	0.44	0.45	0.45	-5.04%	623,725
Dec 5, 2025	0.49	0.55	0.47	0.47	0.47	7.27%	2,256,029
Dec 4, 2025	0.41	0.46	0.41	0.44	0.44	5.47%	722,258
Dec 3, 2025	0.40	0.43	0.40	0.42	0.42	0.77%	480,880
Dec 2, 2025	0.46	0.46	0.41	0.41	0.41	-8.20%	545,481
Dec 1, 2025	0.47	0.48	0.43	0.45	0.45	-1.96%	878,774
Nov 28, 2025	0.50	0.50	0.46	0.46	0.46	-1.94%	562,344
Nov 26, 2025	0.44	0.48	0.44	0.47	0.47	7.03%	663,258
Nov 25, 2025	0.42	0.46	0.42	0.44	0.44	4.36%	644,224
Nov 24, 2025	0.40	0.45	0.39	0.42	0.42	8.75%	970,617
Nov 21, 2025	0.39	0.41	0.38	0.39	0.39	4.38%	842,390
Nov 20, 2025	0.40	0.42	0.36	0.37	0.37	-3.90%	1,725,360
Nov 19, 2025	0.41	0.42	0.38	0.39	0.39	-2.75%	802,218
Nov 18, 2025	0.37	0.49	0.36	0.40	0.40	9.30%	6,131,963
Nov 17, 2025	0.46	0.47	0.36	0.36	0.36	-22.95%	2,396,408
Nov 14, 2025	0.50	0.54	0.47	0.47	0.47	-16.11%	2,613,230
Nov 13, 2025	0.60	0.61	0.56	0.56	0.56	-6.49%	1,093,341
Nov 12, 2025	0.62	0.62	0.59	0.60	0.60	-1.67%	419,501
Nov 11, 2025	0.60	0.62	0.59	0.61	0.61	1.82%	634,929
Nov 10, 2025	0.62	0.62	0.59	0.60	0.60	-1.04%	581,264
Nov 7, 2025	0.58	0.62	0.58	0.60	0.60	3.79%	754,815
Nov 6, 2025	0.61	0.63	0.57	0.58	0.58	-5.42%	966,454
Nov 5, 2025	0.61	0.65	0.61	0.62	0.62	0.70%	373,436
Nov 4, 2025	0.65	0.65	0.61	0.61	0.61	-6.12%	1,157,799
Nov 3, 2025	0.69	0.70	0.65	0.65	0.65	-2.72%	638,786
Oct 31, 2025	0.66	0.67	0.64	0.67	0.67	3.25%	881,785
Oct 30, 2025	0.65	0.67	0.64	0.65	0.65	-0.48%	789,795
Oct 29, 2025	0.67	0.68	0.65	0.65	0.65	-1.66%	561,787
Oct 28, 2025	0.69	0.69	0.66	0.66	0.66	-2.14%	856,175
Oct 27, 2025	0.71	0.71	0.67	0.68	0.68	-2.46%	959,412
Oct 24, 2025	0.70	0.72	0.69	0.69	0.69	0.61%	569,692
Oct 23, 2025	0.71	0.72	0.68	0.69	0.69	-0.96%	703,081
Oct 22, 2025	0.73	0.74	0.69	0.70	0.70	-5.01%	603,873
Oct 21, 2025	0.80	0.80	0.72	0.73	0.73	-2.15%	1,123,711
Oct 20, 2025	0.71	0.76	0.70	0.75	0.75	11.23%	1,418,777
Oct 17, 2025	0.70	0.73	0.67	0.67	0.67	-3.86%	1,010,037
Oct 16, 2025	0.73	0.77	0.70	0.70	0.70	-4.92%	1,267,169
Oct 15, 2025	0.74	0.75	0.73	0.74	0.74	1.05%	724,728
Oct 14, 2025	0.73	0.74	0.70	0.73	0.73	0.01%	482,045
Oct 13, 2025	0.78	0.79	0.72	0.73	0.73	-1.62%	823,890
Oct 10, 2025	0.82	0.83	0.74	0.74	0.74	-8.18%	1,087,168