Skip to main content
Iterum Therapeutics plc (ITRM)
NASDAQ: ITRM · Real-Time Price · USD
0.472
+0.032 (7.27%)
At close: Dec 5, 2025, 4:00 PM EST
0.467
-0.005 (-1.02%)
After-hours: Dec 5, 2025, 7:59 PM EST

Iterum Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.490.550.470.470.477.27%2,253,975
Dec 4, 20250.410.460.410.440.445.47%712,966
Dec 3, 20250.400.430.400.420.420.77%480,822
Dec 2, 20250.460.460.410.410.41-8.20%545,481
Dec 1, 20250.470.480.430.450.45-1.96%878,774
Nov 28, 20250.500.500.460.460.46-1.94%552,114
Nov 26, 20250.440.480.440.470.477.03%663,258
Nov 25, 20250.420.460.420.440.444.36%618,419
Nov 24, 20250.400.450.390.420.428.75%970,617
Nov 21, 20250.390.410.380.390.394.38%823,105
Nov 20, 20250.400.420.360.370.37-3.90%1,725,360
Nov 19, 20250.410.420.380.390.39-2.75%802,218
Nov 18, 20250.370.490.360.400.409.30%6,131,963
Nov 17, 20250.460.470.360.360.36-22.95%2,396,408
Nov 14, 20250.500.540.470.470.47-16.11%2,613,230
Nov 13, 20250.600.610.560.560.56-6.49%1,093,341
Nov 12, 20250.620.620.590.600.60-1.67%419,501
Nov 11, 20250.600.620.590.610.611.82%634,929
Nov 10, 20250.620.620.590.600.60-1.04%581,264
Nov 7, 20250.580.620.580.600.603.79%754,815
Nov 6, 20250.610.630.570.580.58-5.42%966,454
Nov 5, 20250.610.650.610.620.620.70%373,436
Nov 4, 20250.650.650.610.610.61-6.12%1,157,799
Nov 3, 20250.690.700.650.650.65-2.72%638,786
Oct 31, 20250.660.670.640.670.673.25%881,785
Oct 30, 20250.650.670.640.650.65-0.48%789,795
Oct 29, 20250.670.680.650.650.65-1.66%561,787
Oct 28, 20250.690.690.660.660.66-2.14%856,175
Oct 27, 20250.710.710.670.680.68-2.46%959,412
Oct 24, 20250.700.720.690.690.690.61%569,692
Oct 23, 20250.710.720.680.690.69-0.96%703,081
Oct 22, 20250.730.740.690.700.70-5.01%603,873
Oct 21, 20250.800.800.720.730.73-2.15%1,123,711
Oct 20, 20250.710.760.700.750.7511.23%1,418,777
Oct 17, 20250.700.730.670.670.67-3.86%1,010,037
Oct 16, 20250.730.770.700.700.70-4.92%1,267,169
Oct 15, 20250.740.750.730.740.741.05%724,728
Oct 14, 20250.730.740.700.730.730.01%482,045
Oct 13, 20250.780.790.720.730.73-1.62%823,890
Oct 10, 20250.820.830.740.740.74-8.18%1,087,168
Oct 9, 20250.770.820.770.810.815.65%1,363,704
Oct 8, 20250.790.790.750.760.760.63%994,860
Oct 7, 20250.740.830.740.760.768.57%2,843,236
Oct 6, 20250.710.720.680.700.704.37%596,394
Oct 3, 20250.670.700.670.670.670.15%683,703
Oct 2, 20250.680.690.660.670.670.10%480,503
Oct 1, 20250.670.690.660.670.67-0.15%534,724
Sep 30, 20250.710.710.670.670.67-2.19%549,411
Sep 29, 20250.730.730.680.690.69-4.85%557,348
Sep 26, 20250.750.770.700.720.72-3.11%467,732
Sep 25, 20250.800.810.720.740.74-4.74%1,191,103
Sep 24, 20250.720.810.720.780.789.94%1,614,717
Sep 23, 20250.700.710.680.710.714.35%544,446
Sep 22, 20250.680.690.660.680.681.48%544,251
Sep 19, 20250.700.700.670.670.67-1.41%588,926
Sep 18, 20250.690.700.670.680.681.42%396,637
Sep 17, 20250.690.700.660.670.67-1.35%467,896
Sep 16, 20250.680.690.660.680.68-0.69%256,055
Sep 15, 20250.700.700.670.680.680.22%267,364
Sep 12, 20250.720.730.640.680.68-3.72%1,243,203
Sep 11, 20250.750.750.700.710.712.10%747,809
Sep 10, 20250.700.740.690.690.69-0.96%1,024,679
Sep 9, 20250.660.710.660.700.706.16%658,095
Sep 8, 20250.690.690.640.660.66-2.64%384,832
Sep 5, 20250.630.700.630.680.687.31%492,941
Sep 4, 20250.630.640.620.630.630.48%332,286
Sep 3, 20250.650.660.610.630.63-1.72%519,769
Sep 2, 20250.680.700.630.640.64-5.44%705,396
Aug 29, 20250.690.700.650.680.68-2.20%901,498
Aug 28, 20250.710.750.690.690.69-4.16%667,445
Aug 27, 20250.700.740.690.720.725.66%494,665
Aug 26, 20250.730.730.680.680.68-5.23%987,093
Aug 25, 20250.750.750.710.720.72-3.09%646,989
Aug 22, 20250.740.780.730.740.74-0.80%633,964
Aug 21, 20250.760.770.710.750.75-1.28%992,288
Aug 20, 20250.830.850.740.760.76-8.56%1,427,831
Aug 19, 20250.900.900.810.830.83-4.51%764,101
Aug 18, 20250.890.910.850.870.870.80%682,772
Aug 15, 20250.830.870.830.860.865.26%689,331
Aug 14, 20250.840.840.800.820.820.42%779,113
Aug 13, 20250.820.860.810.820.825.64%1,429,390
Aug 12, 20250.750.790.730.770.778.23%1,625,931
Aug 11, 20250.710.750.710.710.710.45%784,221
Aug 8, 20250.710.760.700.710.712.38%951,170
Aug 7, 20250.700.720.680.690.69-0.79%758,369
Aug 6, 20250.700.720.660.700.700.66%1,198,927
Aug 5, 20250.710.760.690.700.70-2.58%1,674,894
Aug 4, 20250.760.780.680.710.71-2.49%3,396,421
Aug 1, 20250.750.760.720.730.730.11%499,069
Jul 31, 20250.770.790.720.730.73-2.38%718,628
Jul 30, 20250.730.780.720.750.75-0.13%903,281
Jul 29, 20250.790.800.740.750.75-3.85%937,495
Jul 28, 20250.820.840.770.780.78-2.80%722,763
Jul 25, 20250.830.840.800.800.80-2.73%878,062
Jul 24, 20250.830.870.820.830.83-0.60%456,789
Jul 23, 20250.850.900.810.830.83-808,579
Jul 22, 20250.880.890.810.830.83-4.71%963,753
Jul 21, 20250.920.920.860.870.87-4.97%1,024,353
Jul 18, 20250.910.980.880.920.92-6.47%1,831,218
Jul 17, 20250.961.000.960.980.981.03%494,939