Iterum Therapeutics

ITRM
🏛️ usa →
0.69
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 0.40 0.42 0.39 0.39 3.7M
2021-12-30 0.40 0.43 0.40 0.40 4.0M
2021-12-29 0.41 0.43 0.40 0.41 5.0M
2021-12-28 0.44 0.46 0.42 0.43 4.0M
2021-12-27 0.47 0.47 0.45 0.45 2.6M
2021-12-23 0.45 0.47 0.45 0.46 1.9M
2021-12-22 0.47 0.47 0.46 0.46 1.5M
2021-12-21 0.46 0.48 0.46 0.47 2.1M
2021-12-20 0.47 0.49 0.46 0.47 2.1M
2021-12-17 0.47 0.49 0.46 0.48 1.6M
2021-12-16 0.48 0.49 0.46 0.47 1.6M
2021-12-15 0.46 0.50 0.45 0.50 3.1M
2021-12-14 0.47 0.48 0.45 0.46 1.7M
2021-12-13 0.49 0.49 0.47 0.48 1.3M
2021-12-10 0.48 0.49 0.47 0.48 1.0M
2021-12-09 0.48 0.50 0.48 0.49 1.4M
2021-12-08 0.48 0.50 0.46 0.49 2.0M
2021-12-07 0.43 0.50 0.43 0.49 2.4M
2021-12-06 0.45 0.46 0.42 0.45 2.4M
2021-12-03 0.44 0.46 0.42 0.43 3.8M
2021-12-02 0.46 0.47 0.44 0.46 3.6M
2021-12-01 0.48 0.49 0.46 0.46 3.8M
2021-11-30 0.47 0.50 0.46 0.49 2.5M
2021-11-29 0.48 0.50 0.47 0.49 2.2M
2021-11-26 0.50 0.50 0.47 0.49 2.7M
2021-11-24 0.50 0.51 0.48 0.50 2.9M
2021-11-23 0.44 0.51 0.43 0.50 7.0M
2021-11-22 0.47 0.50 0.45 0.46 7.2M
2021-11-19 0.50 0.50 0.49 0.50 3.7M
2021-11-18 0.52 0.53 0.48 0.50 6.5M
2021-11-17 0.54 0.54 0.52 0.53 4.5M
2021-11-16 0.55 0.56 0.54 0.54 2.9M
2021-11-15 0.58 0.58 0.55 0.55 4.1M
2021-11-12 0.58 0.61 0.55 0.57 8.6M
2021-11-11 0.58 0.61 0.57 0.61 4.7M
2021-11-10 0.58 0.59 0.56 0.57 4.3M
2021-11-09 0.59 0.59 0.55 0.58 3.8M
2021-11-08 0.59 0.62 0.57 0.58 6.1M
2021-11-05 0.59 0.59 0.55 0.56 3.6M
2021-11-04 0.56 0.61 0.56 0.59 7.2M
2021-11-03 0.56 0.57 0.54 0.56 3.3M
2021-11-02 0.56 0.56 0.54 0.55 3.9M
2021-11-01 0.54 0.57 0.54 0.56 6.4M
2021-10-29 0.55 0.56 0.53 0.53 10.8M
2021-10-28 0.57 0.58 0.53 0.56 14.0M
2021-10-27 0.69 0.72 0.57 0.59 27.2M
2021-10-26 0.54 0.75 0.53 0.74 44.8M
2021-10-25 0.53 0.54 0.52 0.53 3.3M
2021-10-22 0.53 0.54 0.52 0.52 3.4M
2021-10-21 0.54 0.56 0.54 0.55 2.3M
2021-10-20 0.53 0.57 0.53 0.55 3.3M
2021-10-19 0.53 0.54 0.52 0.53 2.0M
2021-10-18 0.56 0.56 0.53 0.54 2.8M
2021-10-15 0.55 0.56 0.54 0.55 3.0M
2021-10-14 0.53 0.56 0.53 0.54 2.5M
2021-10-13 0.52 0.55 0.52 0.53 2.8M
2021-10-12 0.54 0.54 0.52 0.53 2.0M
2021-10-11 0.53 0.56 0.52 0.53 2.4M
2021-10-08 0.54 0.54 0.52 0.53 2.8M
2021-10-07 0.52 0.54 0.52 0.53 3.0M
2021-10-06 0.53 0.54 0.51 0.52 4.2M
2021-10-05 0.57 0.57 0.53 0.54 6.1M
2021-10-04 0.57 0.60 0.56 0.56 6.3M
2021-10-01 0.64 0.64 0.58 0.60 14.9M
2021-09-30 0.60 0.60 0.54 0.56 17.5M
2021-09-29 0.67 0.67 0.57 0.61 28.3M
2021-09-28 0.57 0.58 0.54 0.55 6.1M
2021-09-27 0.53 0.56 0.53 0.55 2.8M
2021-09-24 0.56 0.57 0.53 0.54 3.9M
2021-09-23 0.58 0.59 0.55 0.56 4.7M
2021-09-22 0.58 0.59 0.55 0.58 4.3M
2021-09-21 0.59 0.60 0.56 0.58 2.1M
2021-09-20 0.59 0.62 0.57 0.58 2.8M
2021-09-17 0.59 0.64 0.59 0.63 2.8M
2021-09-16 0.60 0.61 0.59 0.60 1.8M
2021-09-15 0.61 0.61 0.59 0.60 2.8M
2021-09-14 0.62 0.64 0.60 0.60 2.8M
2021-09-13 0.64 0.64 0.62 0.62 2.2M
2021-09-10 0.66 0.67 0.65 0.65 1.6M
2021-09-09 0.68 0.68 0.64 0.67 1.5M
2021-09-08 0.67 0.67 0.63 0.65 2.6M
2021-09-07 0.67 0.68 0.66 0.67 3.0M
2021-09-03 0.69 0.70 0.68 0.68 1.6M
2021-09-02 0.70 0.71 0.69 0.70 1.8M
2021-09-01 0.66 0.72 0.66 0.69 3.6M
2021-08-31 0.69 0.69 0.67 0.67 2.9M
2021-08-30 0.68 0.69 0.65 0.67 4.5M
2021-08-27 0.68 0.70 0.66 0.67 3.6M
2021-08-26 0.73 0.73 0.68 0.68 2.4M
2021-08-25 0.67 0.72 0.66 0.70 3.0M
2021-08-24 0.68 0.69 0.65 0.67 2.3M
2021-08-23 0.64 0.69 0.63 0.68 3.1M
2021-08-20 0.62 0.63 0.60 0.63 2.4M
2021-08-19 0.64 0.66 0.61 0.61 4.0M
2021-08-18 0.66 0.67 0.63 0.66 3.3M
2021-08-17 0.66 0.68 0.65 0.68 3.4M
2021-08-16 0.69 0.69 0.65 0.66 3.9M
2021-08-13 0.72 0.75 0.68 0.70 3.9M
2021-08-12 0.70 0.75 0.68 0.73 4.0M
2021-08-11 0.72 0.72 0.67 0.70 4.6M
2021-08-10 0.76 0.76 0.70 0.71 5.3M
2021-08-09 0.76 0.77 0.75 0.76 3.1M
2021-08-06 0.77 0.78 0.76 0.78 2.3M
2021-08-05 0.74 0.80 0.73 0.77 4.4M
2021-08-04 0.79 0.79 0.74 0.75 4.4M
2021-08-03 0.79 0.80 0.77 0.79 4.2M
2021-08-02 0.83 0.84 0.79 0.81 4.5M
2021-07-30 0.84 0.85 0.76 0.78 10.6M
2021-07-29 0.74 0.96 0.74 0.87 33.3M
2021-07-28 0.71 0.75 0.71 0.74 8.0M
2021-07-27 0.66 0.76 0.66 0.74 25.1M
2021-07-26 0.70 0.78 0.63 0.63 59.6M
2021-07-23 1.16 1.17 1.08 1.13 12.1M
2021-07-22 1.25 1.31 1.16 1.16 11.4M
2021-07-21 1.12 1.35 1.11 1.22 17.9M
2021-07-20 1.15 1.16 1.11 1.12 5.2M
2021-07-19 1.12 1.18 1.10 1.17 5.5M
2021-07-16 1.14 1.19 1.09 1.16 5.8M
2021-07-15 1.20 1.20 1.14 1.14 5.8M
2021-07-14 1.21 1.23 1.16 1.20 6.0M
2021-07-13 1.23 1.26 1.18 1.19 9.0M
2021-07-12 1.34 1.43 1.21 1.26 19.0M
2021-07-09 1.23 1.38 1.19 1.31 20.0M
2021-07-08 1.14 1.26 1.14 1.20 10.0M
2021-07-07 1.31 1.31 1.13 1.21 34.7M
2021-07-06 1.43 1.49 1.26 1.28 33.7M
2021-07-02 1.42 1.63 1.36 1.42 83.0M
2021-07-01 2.33 2.36 2.27 2.29 19.3M
2021-06-30 2.39 2.40 2.25 2.31 10.0M
2021-06-29 2.44 2.48 2.24 2.39 19.1M
2021-06-28 2.26 2.52 2.24 2.37 52.1M
2021-06-25 2.03 2.08 2.01 2.07 8.3M
2021-06-24 2.03 2.13 1.45 2.03 35.3M
2021-06-23 2.06 2.08 2.00 2.01 6.7M
2021-06-22 2.04 2.07 1.98 2.02 6.4M
2021-06-21 2.11 2.11 1.98 2.04 9.6M
2021-06-18 2.03 2.05 1.95 2.03 6.5M
2021-06-17 2.07 2.10 1.97 2.01 8.3M
2021-06-16 1.90 2.05 1.88 1.99 11.8M
2021-06-15 2.09 2.12 1.85 1.91 17.2M
2021-06-14 1.96 2.12 1.92 2.06 20.0M
2021-06-11 1.81 1.92 1.80 1.88 11.2M
2021-06-10 1.73 1.80 1.72 1.78 6.0M
2021-06-09 1.79 1.79 1.72 1.74 6.6M
2021-06-08 1.75 1.81 1.70 1.79 15.9M
2021-06-07 1.65 1.74 1.60 1.67 9.6M
2021-06-04 1.55 1.68 1.55 1.60 9.0M
2021-06-03 1.46 1.58 1.44 1.54 8.4M
2021-06-02 1.52 1.60 1.49 1.51 11.0M
2021-06-01 1.46 1.54 1.43 1.52 15.3M
2021-05-28 1.44 1.57 1.38 1.45 66.1M
2021-05-27 1.19 1.29 1.16 1.23 19.3M
2021-05-26 1.11 1.19 1.10 1.19 7.4M
2021-05-25 1.15 1.16 1.12 1.12 2.1M
2021-05-24 1.13 1.17 1.12 1.13 2.6M
2021-05-21 1.16 1.17 1.10 1.14 5.6M
2021-05-20 1.15 1.18 1.10 1.13 7.2M
2021-05-19 1.07 1.17 1.06 1.12 5.7M
2021-05-18 1.06 1.18 1.06 1.10 7.8M
2021-05-17 1.02 1.10 1.02 1.08 4.9M
2021-05-14 1.00 1.10 0.98 1.05 7.4M
2021-05-13 1.01 1.04 0.95 0.97 5.9M
2021-05-12 1.00 1.08 0.99 1.01 5.3M
2021-05-11 0.98 1.04 0.93 1.03 6.1M
2021-05-10 1.05 1.07 1.02 1.03 3.7M
2021-05-07 1.03 1.10 1.03 1.07 5.2M
2021-05-06 1.10 1.10 1.01 1.03 8.8M
2021-05-05 1.11 1.18 1.09 1.11 7.3M
2021-05-04 1.13 1.19 1.08 1.18 5.9M
2021-05-03 1.20 1.21 1.12 1.17 6.5M
2021-04-30 1.16 1.23 1.15 1.23 3.2M
2021-04-29 1.23 1.24 1.16 1.19 6.0M
2021-04-28 1.19 1.27 1.14 1.24 6.0M
2021-04-27 1.25 1.27 1.18 1.20 5.6M
2021-04-26 1.20 1.27 1.15 1.26 7.4M
2021-04-23 1.18 1.20 1.11 1.20 7.0M
2021-04-22 1.14 1.24 1.10 1.15 9.4M
2021-04-21 1.06 1.12 1.04 1.11 5.4M
2021-04-20 1.02 1.10 1.02 1.07 6.6M
2021-04-19 1.06 1.13 1.01 1.02 8.0M
2021-04-16 0.98 1.14 0.93 1.10 17.3M
2021-04-15 1.15 1.18 1.04 1.05 20.2M
2021-04-14 1.24 1.26 1.13 1.17 19.4M
2021-04-13 1.23 1.28 1.21 1.27 6.0M
2021-04-12 1.30 1.32 1.17 1.25 20.1M
2021-04-09 1.36 1.42 1.28 1.32 37.6M
2021-04-08 1.60 1.64 1.55 1.61 5.3M
2021-04-07 1.57 1.65 1.49 1.57 14.5M
2021-04-06 1.45 1.60 1.44 1.56 11.3M
2021-04-05 1.47 1.51 1.41 1.43 6.3M
2021-04-01 1.44 1.50 1.42 1.46 4.5M
2021-03-31 1.43 1.52 1.37 1.41 11.2M
2021-03-30 1.35 1.45 1.28 1.42 9.9M
2021-03-29 1.38 1.40 1.33 1.36 8.3M
2021-03-26 1.41 1.46 1.32 1.41 10.4M
2021-03-25 1.37 1.48 1.34 1.42 11.8M
2021-03-24 1.53 1.56 1.41 1.42 13.3M
2021-03-23 1.59 1.62 1.46 1.53 10.4M
2021-03-22 1.67 1.67 1.57 1.60 7.7M
2021-03-19 1.67 1.71 1.56 1.67 9.7M
2021-03-18 1.68 1.80 1.61 1.65 16.1M
2021-03-17 1.65 1.79 1.58 1.70 17.6M
2021-03-16 1.65 1.87 1.61 1.76 38.1M
2021-03-15 1.65 1.66 1.58 1.61 16.3M
2021-03-12 1.70 1.73 1.52 1.55 31.9M
2021-03-11 1.44 1.61 1.40 1.60 14.9M
2021-03-10 1.45 1.49 1.28 1.38 17.1M
2021-03-09 1.39 1.50 1.38 1.44 11.0M
2021-03-08 1.42 1.54 1.36 1.37 14.1M
2021-03-05 1.35 1.55 1.15 1.51 30.1M
2021-03-04 1.55 1.60 1.27 1.36 31.1M
2021-03-03 1.67 1.71 1.57 1.60 15.5M
2021-03-02 1.82 1.87 1.61 1.65 12.0M
2021-03-01 1.71 1.85 1.68 1.77 12.7M
2021-02-26 1.70 1.75 1.55 1.64 15.2M
2021-02-25 1.95 1.99 1.70 1.75 24.5M
2021-02-24 1.91 2.03 1.85 1.90 16.3M
2021-02-23 1.72 1.96 1.51 1.88 35.4M
2021-02-22 2.13 2.19 2.00 2.03 17.5M
2021-02-19 2.07 2.20 2.00 2.07 22.3M
2021-02-18 2.13 2.17 2.00 2.03 23.2M
2021-02-17 2.07 2.34 1.95 2.18 48.8M
2021-02-16 2.23 2.23 2.10 2.11 39.0M
2021-02-12 2.12 2.50 2.05 2.26 73.3M
2021-02-11 2.94 3.00 2.25 2.35 95.1M
2021-02-10 2.19 2.80 2.10 2.73 142.8M
2021-02-09 2.38 2.74 1.94 2.27 229.8M
2021-02-08 1.41 1.54 1.36 1.54 73.1M
2021-02-05 1.29 1.35 1.26 1.33 17.9M
2021-02-04 1.24 1.30 1.22 1.25 62.9M
2021-02-03 1.55 1.55 1.45 1.49 8.5M
2021-02-02 1.51 1.54 1.42 1.46 5.7M
2021-02-01 1.53 1.60 1.45 1.55 9.8M
2021-01-29 1.47 1.60 1.37 1.41 9.4M
2021-01-28 1.45 1.49 1.31 1.43 10.6M
2021-01-27 1.40 1.53 1.32 1.38 18.7M
2021-01-26 1.73 1.77 1.50 1.58 29.1M
2021-01-25 2.11 2.14 1.71 1.81 30.7M
2021-01-22 1.90 2.10 1.73 1.90 27.8M
2021-01-21 1.98 2.05 1.82 1.95 34.9M
2021-01-20 1.36 1.99 1.36 1.74 90.4M
2021-01-19 1.22 1.30 1.18 1.30 6.1M
2021-01-15 1.19 1.23 1.15 1.21 2.8M
2021-01-14 1.15 1.24 1.14 1.20 2.8M
2021-01-13 1.16 1.17 1.12 1.14 1.6M
2021-01-12 1.23 1.23 1.06 1.16 5.3M
2021-01-11 1.30 1.30 1.17 1.23 3.7M
2021-01-08 1.22 1.45 1.19 1.23 9.6M
2021-01-07 0.99 1.22 0.99 1.16 6.3M
2021-01-06 1.00 1.01 0.97 0.97 3.4M
2021-01-05 1.00 1.01 0.98 1.00 2.3M
2021-01-04 1.00 1.02 0.95 1.00 3.3M