Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,170.63 +3,851.25 (+6.49%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Iterum Therapeutics plc (ITRM)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1.5800 | 1.6300 | 1.5200 | 1.5500 | 1.5500 | 47,010 |
| 02 May 2024 | 1.6000 | 1.6200 | 1.5400 | 1.5800 | 1.5800 | 234,300 |
| 01 May 2024 | 1.5100 | 1.6200 | 1.4500 | 1.5900 | 1.5900 | 238,100 |
| 30 Apr 2024 | 1.5000 | 1.6400 | 1.5000 | 1.5300 | 1.5300 | 157,800 |
| 29 Apr 2024 | 1.6500 | 1.7500 | 1.4800 | 1.5400 | 1.5400 | 511,500 |
| 26 Apr 2024 | 1.5900 | 1.7200 | 1.5200 | 1.6700 | 1.6700 | 106,300 |
| 25 Apr 2024 | 1.5200 | 1.5700 | 1.5000 | 1.5700 | 1.5700 | 51,000 |
| 24 Apr 2024 | 1.6000 | 1.6000 | 1.5000 | 1.5500 | 1.5500 | 36,000 |
| 23 Apr 2024 | 1.5700 | 1.6000 | 1.5500 | 1.5800 | 1.5800 | 42,700 |
| 22 Apr 2024 | 1.4600 | 1.6000 | 1.4600 | 1.5800 | 1.5800 | 197,600 |
| 19 Apr 2024 | 1.4200 | 1.5100 | 1.4200 | 1.4300 | 1.4300 | 59,800 |
| 18 Apr 2024 | 1.4400 | 1.4700 | 1.4300 | 1.4300 | 1.4300 | 56,700 |
| 17 Apr 2024 | 1.4800 | 1.4960 | 1.4200 | 1.4600 | 1.4600 | 76,300 |
| 16 Apr 2024 | 1.5500 | 1.5500 | 1.4500 | 1.4500 | 1.4500 | 169,500 |
| 15 Apr 2024 | 1.5800 | 1.6300 | 1.5000 | 1.5700 | 1.5700 | 98,700 |
| 12 Apr 2024 | 1.6200 | 1.6470 | 1.5800 | 1.5800 | 1.5800 | 83,000 |
| 11 Apr 2024 | 1.6300 | 1.7100 | 1.6000 | 1.6400 | 1.6400 | 45,800 |
| 10 Apr 2024 | 1.6500 | 1.7400 | 1.6100 | 1.6400 | 1.6400 | 136,200 |
| 09 Apr 2024 | 1.7100 | 1.7570 | 1.6500 | 1.6700 | 1.6700 | 120,700 |
| 08 Apr 2024 | 1.8200 | 1.8200 | 1.6500 | 1.7000 | 1.7000 | 187,800 |
| 05 Apr 2024 | 1.8500 | 1.8500 | 1.7200 | 1.7600 | 1.7600 | 215,300 |
| 04 Apr 2024 | 1.5900 | 1.9300 | 1.5900 | 1.8700 | 1.8700 | 753,600 |
| 03 Apr 2024 | 1.5800 | 1.6040 | 1.5300 | 1.5500 | 1.5500 | 88,100 |
| 02 Apr 2024 | 1.6400 | 1.6500 | 1.5500 | 1.6000 | 1.6000 | 131,200 |
| 01 Apr 2024 | 1.5800 | 1.6600 | 1.5500 | 1.6400 | 1.6400 | 160,700 |
| 28 Mar 2024 | 1.6200 | 1.6700 | 1.4900 | 1.5400 | 1.5400 | 228,500 |
| 27 Mar 2024 | 1.6100 | 1.6100 | 1.5400 | 1.5900 | 1.5900 | 153,200 |
| 26 Mar 2024 | 1.5600 | 1.5800 | 1.5200 | 1.5600 | 1.5600 | 82,500 |
| 25 Mar 2024 | 1.5900 | 1.6300 | 1.5400 | 1.5500 | 1.5500 | 99,300 |
| 22 Mar 2024 | 1.5700 | 1.6500 | 1.5400 | 1.6000 | 1.6000 | 115,300 |
| 21 Mar 2024 | 1.5800 | 1.6100 | 1.5500 | 1.5800 | 1.5800 | 78,800 |
| 20 Mar 2024 | 1.6200 | 1.6670 | 1.5700 | 1.5800 | 1.5800 | 226,900 |
| 19 Mar 2024 | 1.6300 | 1.6700 | 1.6200 | 1.6500 | 1.6500 | 176,000 |
| 18 Mar 2024 | 1.6000 | 1.6600 | 1.5500 | 1.6300 | 1.6300 | 268,000 |
| 15 Mar 2024 | 1.4500 | 1.5340 | 1.4100 | 1.4600 | 1.4600 | 79,600 |
| 14 Mar 2024 | 1.4700 | 1.5000 | 1.4310 | 1.4500 | 1.4500 | 52,400 |
| 13 Mar 2024 | 1.6800 | 1.6800 | 1.4300 | 1.5200 | 1.5200 | 247,400 |
| 12 Mar 2024 | 1.5900 | 1.6850 | 1.5600 | 1.6700 | 1.6700 | 138,100 |
| 11 Mar 2024 | 1.6500 | 1.6900 | 1.5400 | 1.6200 | 1.6200 | 301,200 |
| 08 Mar 2024 | 1.5100 | 1.5900 | 1.5100 | 1.5500 | 1.5500 | 164,600 |
| 07 Mar 2024 | 1.5600 | 1.6100 | 1.4900 | 1.5100 | 1.5100 | 406,600 |
| 06 Mar 2024 | 1.3800 | 1.5700 | 1.3700 | 1.4900 | 1.4900 | 770,500 |
| 05 Mar 2024 | 1.2500 | 1.3300 | 1.2500 | 1.2650 | 1.2650 | 154,000 |
| 04 Mar 2024 | 1.3100 | 1.3100 | 1.2300 | 1.2400 | 1.2400 | 133,900 |
| 01 Mar 2024 | 1.2500 | 1.3060 | 1.2200 | 1.3000 | 1.3000 | 173,300 |
| 29 Feb 2024 | 1.3000 | 1.3020 | 1.2400 | 1.2400 | 1.2400 | 148,900 |
| 28 Feb 2024 | 1.3200 | 1.3260 | 1.2600 | 1.2800 | 1.2800 | 102,400 |
| 27 Feb 2024 | 1.2700 | 1.3470 | 1.2400 | 1.3200 | 1.3200 | 217,100 |
| 26 Feb 2024 | 1.2300 | 1.3200 | 1.2300 | 1.2800 | 1.2800 | 162,500 |
| 23 Feb 2024 | 1.3800 | 1.3900 | 1.2200 | 1.2700 | 1.2700 | 435,700 |
| 22 Feb 2024 | 1.4400 | 1.4700 | 1.3500 | 1.3500 | 1.3500 | 260,000 |
| 21 Feb 2024 | 1.4500 | 1.4900 | 1.4300 | 1.4400 | 1.4400 | 140,600 |
| 20 Feb 2024 | 1.4500 | 1.5000 | 1.4500 | 1.4700 | 1.4700 | 99,300 |
| 16 Feb 2024 | 1.4900 | 1.5400 | 1.4800 | 1.4800 | 1.4800 | 179,200 |
| 15 Feb 2024 | 1.4800 | 1.5600 | 1.4800 | 1.5000 | 1.5000 | 132,900 |
| 14 Feb 2024 | 1.4400 | 1.5100 | 1.4400 | 1.4800 | 1.4800 | 124,500 |
| 13 Feb 2024 | 1.5500 | 1.5500 | 1.4200 | 1.4400 | 1.4400 | 334,800 |
| 12 Feb 2024 | 1.5800 | 1.6200 | 1.5300 | 1.5700 | 1.5700 | 256,400 |
| 09 Feb 2024 | 1.5800 | 1.6300 | 1.5560 | 1.6200 | 1.6200 | 136,500 |
| 08 Feb 2024 | 1.6000 | 1.6500 | 1.5200 | 1.5900 | 1.5900 | 298,700 |
| 07 Feb 2024 | 1.7300 | 1.7600 | 1.5600 | 1.6500 | 1.6500 | 890,500 |
| 06 Feb 2024 | 1.4200 | 1.6200 | 1.3800 | 1.5800 | 1.5800 | 387,400 |
| 05 Feb 2024 | 1.5700 | 1.5900 | 1.4200 | 1.4200 | 1.4200 | 324,400 |
| 02 Feb 2024 | 1.5400 | 1.6300 | 1.4600 | 1.5700 | 1.5700 | 349,300 |
| 01 Feb 2024 | 1.6500 | 1.6600 | 1.4200 | 1.5400 | 1.5400 | 807,100 |
| 31 Jan 2024 | 1.6100 | 1.8000 | 1.4500 | 1.5400 | 1.5400 | 1,511,800 |
| 30 Jan 2024 | 2.3000 | 2.3400 | 1.5360 | 1.5800 | 1.5800 | 24,534,800 |
| 29 Jan 2024 | 1.7100 | 1.8500 | 1.5100 | 1.7900 | 1.7900 | 80,100 |
| 26 Jan 2024 | 1.6900 | 1.8400 | 1.6900 | 1.7200 | 1.7200 | 73,500 |
| 25 Jan 2024 | 1.9900 | 1.9900 | 1.6600 | 1.6600 | 1.6600 | 142,100 |
| 24 Jan 2024 | 1.9900 | 2.0500 | 1.9100 | 1.9800 | 1.9800 | 42,700 |
| 23 Jan 2024 | 1.9600 | 2.0500 | 1.9300 | 1.9900 | 1.9900 | 48,200 |
| 22 Jan 2024 | 1.9500 | 2.0100 | 1.9000 | 1.9000 | 1.9000 | 67,000 |
| 19 Jan 2024 | 1.9800 | 2.0350 | 1.8400 | 1.9000 | 1.9000 | 79,800 |
| 18 Jan 2024 | 1.8600 | 1.9900 | 1.8500 | 1.8900 | 1.8900 | 113,400 |
| 17 Jan 2024 | 1.8000 | 1.9300 | 1.8000 | 1.8700 | 1.8700 | 51,200 |
| 16 Jan 2024 | 1.8000 | 1.9400 | 1.6400 | 1.8600 | 1.8600 | 62,800 |
| 12 Jan 2024 | 1.9300 | 2.0490 | 1.8400 | 1.8400 | 1.8400 | 36,300 |
| 11 Jan 2024 | 2.0100 | 2.0200 | 1.8600 | 1.9400 | 1.9400 | 75,600 |
| 10 Jan 2024 | 2.1900 | 2.1900 | 2.0000 | 2.0300 | 2.0300 | 77,000 |
| 09 Jan 2024 | 2.0100 | 2.2200 | 2.0100 | 2.1800 | 2.1800 | 157,300 |
| 08 Jan 2024 | 2.0400 | 2.1300 | 1.9600 | 2.0700 | 2.0700 | 78,600 |
| 05 Jan 2024 | 1.9900 | 2.2000 | 1.9360 | 2.0100 | 2.0100 | 64,400 |
| 04 Jan 2024 | 1.9900 | 2.0000 | 1.9100 | 2.0000 | 2.0000 | 34,600 |
| 03 Jan 2024 | 2.0300 | 2.0500 | 1.9100 | 1.9700 | 1.9700 | 106,900 |
| 02 Jan 2024 | 1.9100 | 2.1000 | 1.9100 | 1.9750 | 1.9750 | 131,000 |
| 29 Dec 2023 | 1.9900 | 2.0200 | 1.8600 | 1.9700 | 1.9700 | 141,300 |
| 28 Dec 2023 | 1.9100 | 2.0800 | 1.9000 | 2.0000 | 2.0000 | 151,400 |
| 27 Dec 2023 | 1.7500 | 2.0500 | 1.7500 | 1.9300 | 1.9300 | 311,400 |
| 26 Dec 2023 | 1.4500 | 1.8800 | 1.3900 | 1.7350 | 1.7350 | 407,200 |
| 22 Dec 2023 | 1.6000 | 1.7490 | 1.3500 | 1.4000 | 1.4000 | 171,000 |
| 21 Dec 2023 | 1.6300 | 1.7000 | 1.5700 | 1.6200 | 1.6200 | 84,300 |
| 20 Dec 2023 | 1.6900 | 1.7000 | 1.5700 | 1.6700 | 1.6700 | 39,700 |
| 19 Dec 2023 | 1.8300 | 1.8300 | 1.6600 | 1.6700 | 1.6700 | 69,900 |
| 18 Dec 2023 | 1.8000 | 1.8940 | 1.7100 | 1.7400 | 1.7400 | 47,500 |
| 15 Dec 2023 | 1.6900 | 1.8800 | 1.6600 | 1.7800 | 1.7800 | 55,000 |
| 14 Dec 2023 | 1.6700 | 1.7800 | 1.6700 | 1.7400 | 1.7400 | 38,000 |
| 13 Dec 2023 | 1.6500 | 1.7800 | 1.6500 | 1.7000 | 1.7000 | 43,800 |
| 12 Dec 2023 | 1.7400 | 1.7400 | 1.5600 | 1.6800 | 1.6800 | 155,600 |
| 11 Dec 2023 | 1.7100 | 1.8230 | 1.7100 | 1.7500 | 1.7500 | 98,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.