Iterum Therapeutics (ITRM)
NASDAQ: ITRM
· Real-Time Price · USD
0.75
-0.01 (-1.28%)
At close: Aug 21, 2025, 3:59 PM
0.75
-0.04%
Pre-market: Aug 22, 2025, 04:09 AM EDT
ITRM Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Aug 21, 2025 | 0.76 | 0.77 | 0.71 | 0.75 | 0.75 | -1.32% | 988,731 |
Aug 20, 2025 | 0.83 | 0.85 | 0.74 | 0.76 | 0.76 | -8.43% | 1,427,831 |
Aug 19, 2025 | 0.90 | 0.90 | 0.81 | 0.83 | 0.83 | -4.60% | 764,101 |
Aug 18, 2025 | 0.89 | 0.91 | 0.85 | 0.87 | 0.87 | 1.16% | 682,800 |
Aug 15, 2025 | 0.82 | 0.87 | 0.82 | 0.86 | 0.86 | 4.88% | 689,331 |
Aug 14, 2025 | 0.84 | 0.84 | 0.80 | 0.82 | 0.82 | 0.00% | 779,113 |
Aug 13, 2025 | 0.82 | 0.86 | 0.81 | 0.82 | 0.82 | 6.49% | 1,429,400 |
Aug 12, 2025 | 0.75 | 0.79 | 0.73 | 0.77 | 0.77 | 8.45% | 1,625,931 |
Aug 11, 2025 | 0.71 | 0.75 | 0.71 | 0.71 | 0.71 | 0.00% | 784,221 |
Aug 8, 2025 | 0.71 | 0.76 | 0.70 | 0.71 | 0.71 | 2.90% | 951,200 |
Aug 7, 2025 | 0.70 | 0.72 | 0.68 | 0.69 | 0.69 | -1.43% | 758,400 |
Aug 6, 2025 | 0.70 | 0.72 | 0.66 | 0.70 | 0.70 | 0.00% | 1,198,927 |
Aug 5, 2025 | 0.71 | 0.76 | 0.69 | 0.70 | 0.70 | -1.41% | 1,674,900 |
Aug 4, 2025 | 0.76 | 0.78 | 0.68 | 0.71 | 0.71 | -2.74% | 3,396,421 |
Aug 1, 2025 | 0.75 | 0.76 | 0.72 | 0.73 | 0.73 | 0.00% | 499,100 |
Jul 31, 2025 | 0.77 | 0.79 | 0.72 | 0.73 | 0.73 | -2.67% | 718,628 |
Jul 30, 2025 | 0.73 | 0.78 | 0.72 | 0.75 | 0.75 | 0.00% | 903,300 |
Jul 29, 2025 | 0.79 | 0.80 | 0.74 | 0.75 | 0.75 | -3.85% | 937,500 |
Jul 28, 2025 | 0.82 | 0.84 | 0.77 | 0.78 | 0.78 | -2.50% | 722,800 |
Jul 25, 2025 | 0.83 | 0.84 | 0.80 | 0.80 | 0.80 | -2.44% | 878,100 |