Iterum Therapeutics plc Ordinary Shareのデータ

Iterum Therapeutics plc Ordinary Shareの基本情報

名前 Iterum Therapeutics plc Ordinary Share
ティッカー ITRM
国 Ireland
上場年 2018.0
セクター Health Care

Iterum Therapeutics plc Ordinary Shareの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.23 2.1 2.23 2.11 38406100.0 2.11
2021-02-12 2.5 2.05 2.12 2.26 73343700.0 2.26
2021-02-11 2.99 2.25 2.94 2.35 95133200.0 2.35
2021-02-10 2.8 2.1 2.19 2.73 142802900.0 2.73
2021-02-09 2.74 1.94 2.38 2.27 229838700.0 2.27
2021-02-08 1.54 1.36 1.41 1.54 56521500.0 1.54
2021-02-05 1.35 1.26 1.29 1.33 17912000.0 1.33
2021-02-04 1.3 1.22 1.24 1.25 62919200.0 1.25
2021-02-03 1.55 1.45 1.55 1.49 8457300.0 1.49
2021-02-02 1.54 1.42 1.51 1.46 5699100.0 1.46
2021-02-01 1.6 1.45 1.53 1.55 9752600.0 1.55
2021-01-29 1.6 1.37 1.47 1.41 9412600.0 1.41
2021-01-28 1.49 1.31 1.45 1.43 10594000.0 1.43
2021-01-27 1.53 1.32 1.4 1.38 18684800.0 1.38
2021-01-26 1.77 1.5 1.73 1.58 29055500.0 1.58
2021-01-25 2.14 1.71 2.11 1.81 30717100.0 1.81
2021-01-22 2.1 1.73 1.9 1.9 27757800.0 1.9
2021-01-21 2.05 1.82 1.98 1.95 34941400.0 1.95
2021-01-20 1.99 1.36 1.36 1.74 90405900.0 1.74
2021-01-19 1.3 1.18 1.22 1.3 6123000.0 1.3
2021-01-15 1.23 1.15 1.19 1.21 2757100.0 1.21
2021-01-14 1.24 1.14 1.15 1.2 2761500.0 1.2
2021-01-13 1.17 1.12 1.16 1.14 1583200.0 1.14
2021-01-12 1.23 1.06 1.23 1.16 5287100.0 1.16
2021-01-11 1.3 1.17 1.3 1.23 3743400.0 1.23
2021-01-08 1.45 1.19 1.22 1.23 9612800.0 1.23
2021-01-07 1.22 0.99 0.99 1.16 6295900.0 1.16
2021-01-06 1.01 0.97 1.0 0.97 3378500.0 0.97
2021-01-05 1.01 0.98 1.0 1.0 2311600.0 1.0
2021-01-04 1.02 0.95 1.0 1.0 3286400.0 1.0
2020-12-31 1.02 0.93 0.96 0.99 3082600.0 0.99
2020-12-30 0.99 0.94 0.95 0.95 1473800.0 0.95
2020-12-29 1.01 0.91 1.0 0.96 2776800.0 0.96
2020-12-28 1.02 0.98 1.0 1.02 2739300.0 1.02
2020-12-24 1.04 0.98 0.98 1.01 1373700.0 1.01
2020-12-23 1.04 0.99 1.0 1.04 3076100.0 1.04
2020-12-22 1.08 0.97 1.03 1.04 4542100.0 1.04
2020-12-21 1.0 0.88 0.89 0.98 4974500.0 0.98
2020-12-18 0.95 0.88 0.9 0.89 2272600.0 0.89
2020-12-17 0.95 0.86 0.95 0.92 1976400.0 0.92
2020-12-16 0.96 0.88 0.95 0.9 2652000.0 0.9
2020-12-15 1.01 0.9 0.97 0.94 3967600.0 0.94
2020-12-14 1.02 0.91 0.95 0.97 5743700.0 0.97
2020-12-11 0.96 0.83 0.84 0.93 9216200.0 0.93
2020-12-10 0.84 0.79 0.81 0.83 2424300.0 0.83
2020-12-09 0.85 0.78 0.85 0.81 2825200.0 0.81
2020-12-08 0.86 0.77 0.81 0.84 3660000.0 0.84
2020-12-07 0.85 0.77 0.8 0.82 6165800.0 0.82
2020-12-04 0.88 0.78 0.8 0.84 8212300.0 0.84
2020-12-03 1.14 0.82 0.87 0.84 99723700.0 0.84
2020-12-02 0.68 0.6 0.68 0.65 7569300.0 0.65
2020-12-01 0.71 0.65 0.69 0.66 3622800.0 0.66
2020-11-30 0.77 0.67 0.76 0.73 5102000.0 0.73
2020-11-27 0.8 0.74 0.8 0.76 1982600.0 0.76
2020-11-25 0.83 0.73 0.82 0.8 7320600.0 0.8
2020-11-24 0.85 0.65 0.65 0.82 28112800.0 0.82
2020-11-23 0.58 0.54 0.55 0.57 8896800.0 0.57
2020-11-20 0.55 0.52 0.52 0.54 1968000.0 0.54
2020-11-19 0.54 0.51 0.51 0.52 2650200.0 0.52
2020-11-18 0.53 0.5 0.52 0.5 1587300.0 0.5
2020-11-17 0.54 0.5 0.5 0.52 1669800.0 0.52
2020-11-16 0.52 0.5 0.52 0.51 1627800.0 0.51
2020-11-13 0.55 0.52 0.54 0.52 1691600.0 0.52
2020-11-12 0.56 0.51 0.52 0.54 3294100.0 0.54
2020-11-11 0.54 0.51 0.51 0.53 2042000.0 0.53
2020-11-10 0.53 0.5 0.51 0.52 1612000.0 0.52
2020-11-09 0.52 0.48 0.48 0.52 2370800.0 0.52
2020-11-06 0.5 0.47 0.48 0.5 1350600.0 0.5
2020-11-05 0.51 0.47 0.49 0.5 1531200.0 0.5
2020-11-04 0.52 0.47 0.48 0.49 1171800.0 0.49
2020-11-03 0.51 0.45 0.47 0.49 2631300.0 0.49
2020-11-02 0.47 0.45 0.47 0.46 1914200.0 0.46
2020-10-30 0.49 0.46 0.48 0.47 1873400.0 0.47
2020-10-29 0.5 0.45 0.47 0.49 3402200.0 0.49
2020-10-28 0.49 0.45 0.49 0.46 3556000.0 0.46
2020-10-27 0.52 0.48 0.51 0.49 5170400.0 0.49
2020-10-26 0.53 0.5 0.51 0.52 4683500.0 0.52
2020-10-23 0.56 0.5 0.51 0.52 33807300.0 0.52
2020-10-22 1.03 0.93 1.02 0.95 3045600.0 0.95
2020-10-21 1.19 0.96 0.97 1.18 3956000.0 1.18
2020-10-20 1.38 1.01 1.09 1.15 24552500.0 1.15
2020-10-19 0.9 0.84 0.89 0.85 1746400.0 0.85
2020-10-16 0.93 0.87 0.93 0.89 489500.0 0.89
2020-10-15 0.94 0.9 0.92 0.93 390600.0 0.93
2020-10-14 0.96 0.92 0.95 0.95 526400.0 0.95
2020-10-13 0.97 0.93 0.93 0.95 520500.0 0.95
2020-10-12 1.01 0.92 1.0 0.95 1126700.0 0.95
2020-10-09 1.1 0.94 0.98 1.03 3134300.0 1.03
2020-10-08 0.99 0.86 0.86 0.98 1820500.0 0.98
2020-10-07 0.88 0.84 0.86 0.86 1207000.0 0.86
2020-10-06 0.98 0.88 0.97 0.9 1406800.0 0.9
2020-10-05 1.09 0.96 1.0 0.99 1920100.0 0.99
2020-10-02 1.18 1.02 1.02 1.06 3162800.0 1.06
2020-10-01 1.2 0.93 0.93 1.2 10950000.0 1.2
2020-09-30 2.44 1.02 1.64 1.05 212907600.0 1.05
2020-09-29 0.65 0.61 0.64 0.64 75800.0 0.64
2020-09-28 0.65 0.62 0.65 0.65 62900.0 0.65
2020-09-25 0.67 0.62 0.65 0.65 69900.0 0.65
2020-09-24 0.7 0.62 0.65 0.64 176500.0 0.64
2020-09-23 0.76 0.66 0.76 0.67 284000.0 0.67
2020-09-22 0.74 0.66 0.67 0.69 623900.0 0.69
2020-09-21 0.69 0.63 0.67 0.67 136900.0 0.67
2020-09-18 0.68 0.63 0.68 0.66 139500.0 0.66
2020-09-17 0.68 0.63 0.65 0.68 55700.0 0.68
2020-09-16 0.66 0.63 0.64 0.66 143900.0 0.66
2020-09-15 0.64 0.63 0.64 0.63 27000.0 0.63
2020-09-14 0.64 0.59 0.6 0.63 35800.0 0.63
2020-09-11 0.63 0.59 0.63 0.6 109900.0 0.6
2020-09-10 0.65 0.59 0.61 0.61 161600.0 0.61
2020-09-09 0.61 0.56 0.58 0.61 89900.0 0.61
2020-09-08 0.61 0.55 0.6 0.58 137900.0 0.58
2020-09-04 0.66 0.5 0.64 0.6 451000.0 0.6
2020-09-03 0.68 0.64 0.67 0.65 140700.0 0.65
2020-09-02 0.72 0.64 0.71 0.68 508000.0 0.68
2020-09-01 0.78 0.71 0.76 0.73 150300.0 0.73
2020-08-31 0.79 0.75 0.76 0.78 116400.0 0.78
2020-08-28 0.78 0.73 0.75 0.76 113000.0 0.76
2020-08-27 0.76 0.7 0.7 0.74 222500.0 0.74
2020-08-26 0.72 0.69 0.69 0.71 179000.0 0.71
2020-08-25 0.72 0.69 0.69 0.72 165400.0 0.72
2020-08-24 0.76 0.68 0.76 0.69 507000.0 0.69
2020-08-21 0.78 0.75 0.76 0.76 140000.0 0.76
2020-08-20 0.79 0.75 0.76 0.76 284800.0 0.76
2020-08-19 0.83 0.76 0.81 0.76 429100.0 0.76
2020-08-18 0.86 0.8 0.86 0.81 449700.0 0.81
2020-08-17 0.92 0.85 0.88 0.85 329100.0 0.85
2020-08-14 0.92 0.88 0.92 0.9 184900.0 0.9
2020-08-13 0.92 0.88 0.88 0.91 326400.0 0.91
2020-08-12 0.96 0.85 0.96 0.89 1061700.0 0.89
2020-08-11 1.02 0.96 1.02 0.99 423200.0 0.99
2020-08-10 1.02 0.99 1.02 1.01 339500.0 1.01
2020-08-07 1.03 0.97 1.0 1.03 469900.0 1.03
2020-08-06 1.05 1.02 1.03 1.04 211500.0 1.04
2020-08-05 1.06 1.03 1.06 1.04 190800.0 1.04
2020-08-04 1.06 1.03 1.03 1.06 144500.0 1.06
2020-08-03 1.1 1.01 1.1 1.05 209800.0 1.05
2020-07-31 1.11 1.04 1.06 1.04 246400.0 1.04
2020-07-30 1.06 1.02 1.05 1.05 209700.0 1.05
2020-07-29 1.12 1.04 1.1 1.06 402400.0 1.06
2020-07-28 1.13 1.09 1.12 1.1 267900.0 1.1
2020-07-27 1.15 1.11 1.11 1.14 303500.0 1.14
2020-07-24 1.17 1.09 1.17 1.13 331500.0 1.13
2020-07-23 1.18 1.12 1.15 1.14 581800.0 1.14
2020-07-22 1.2 1.11 1.2 1.12 996500.0 1.12
2020-07-21 1.22 1.03 1.06 1.22 1885800.0 1.22
2020-07-20 1.11 1.03 1.11 1.06 514700.0 1.06
2020-07-17 1.11 1.08 1.08 1.1 492500.0 1.1
2020-07-16 1.09 1.01 1.04 1.08 714100.0 1.08
2020-07-15 1.07 1.0 1.01 1.06 639500.0 1.06
2020-07-14 1.03 0.92 1.0 1.0 1580100.0 1.0
2020-07-13 1.17 1.13 1.17 1.13 1330300.0 1.13
2020-07-10 1.19 1.15 1.19 1.18 674900.0 1.18
2020-07-09 1.2 1.12 1.2 1.17 670700.0 1.17
2020-07-08 1.22 1.17 1.19 1.2 658700.0 1.2
2020-07-07 1.28 1.18 1.21 1.22 2085700.0 1.22
2020-07-06 1.2 1.15 1.18 1.18 1304500.0 1.18
2020-07-02 1.2 1.12 1.18 1.19 2074900.0 1.19
2020-07-01 1.23 1.16 1.23 1.19 4540200.0 1.19
2020-06-30 1.36 1.19 1.31 1.19 4606000.0 1.19
2020-06-29 1.47 1.3 1.46 1.42 2622000.0 1.42
2020-06-26 1.58 1.46 1.53 1.53 573400.0 1.53
2020-06-25 1.54 1.47 1.52 1.52 290500.0 1.52
2020-06-24 1.6 1.45 1.6 1.52 733400.0 1.52
2020-06-23 1.66 1.58 1.65 1.59 1045200.0 1.59
2020-06-22 1.61 1.53 1.58 1.59 1035500.0 1.59
2020-06-19 1.6 1.45 1.59 1.51 601900.0 1.51
2020-06-18 1.6 1.53 1.57 1.56 718600.0 1.56
2020-06-17 1.59 1.5 1.51 1.52 1008000.0 1.52
2020-06-16 1.56 1.47 1.51 1.5 862100.0 1.5
2020-06-15 1.58 1.42 1.45 1.54 816400.0 1.54
2020-06-12 1.53 1.41 1.52 1.48 968800.0 1.48
2020-06-11 1.6 1.41 1.58 1.45 1608500.0 1.45
2020-06-10 1.76 1.58 1.7 1.68 2234700.0 1.68
2020-06-09 1.79 1.52 1.57 1.67 3098500.0 1.67
2020-06-08 1.88 1.46 1.55 1.59 4478500.0 1.59
2020-06-05 1.6 1.42 1.49 1.53 3109400.0 1.53
2020-06-04 1.5 1.33 1.48 1.49 6198500.0 1.49
2020-06-03 1.65 1.48 1.61 1.49 5503500.0 1.49
2020-06-02 1.7 1.53 1.62 1.62 3791600.0 1.62
2020-06-01 2.19 1.41 1.58 1.7 8610500.0 1.7
2020-05-29 4.65 4.11 4.25 4.21 105500.0 4.21
2020-05-28 4.6 4.01 4.05 4.31 177700.0 4.31
2020-05-27 4.15 4.0 4.09 4.02 58600.0 4.02
2020-05-26 4.27 3.65 3.65 4.11 131700.0 4.11
2020-05-22 4.0 3.7 3.98 3.75 136500.0 3.75
2020-05-21 4.14 3.93 3.95 4.04 76500.0 4.04
2020-05-20 4.7 3.85 4.21 3.93 251700.0 3.93
2020-05-19 6.02 3.55 3.61 4.38 1915800.0 4.38
2020-05-18 3.64 3.45 3.5 3.45 130800.0 3.45
2020-05-15 3.85 3.43 3.57 3.44 78200.0 3.44
2020-05-14 3.61 3.2 3.4 3.5 175400.0 3.5
2020-05-13 3.6 3.25 3.58 3.41 34500.0 3.41
2020-05-12 3.84 3.53 3.53 3.61 75800.0 3.61
2020-05-11 3.61 3.28 3.5 3.4 44100.0 3.4
2020-05-08 3.48 3.4 3.44 3.48 20200.0 3.48
2020-05-07 3.65 3.37 3.5 3.37 121700.0 3.37
2020-05-06 3.65 3.45 3.65 3.46 27800.0 3.46
2020-05-05 3.85 3.6 3.69 3.62 25100.0 3.62
2020-05-04 3.89 3.41 3.75 3.54 38700.0 3.54
2020-05-01 3.8 3.5 3.5 3.7 40000.0 3.7
2020-04-30 3.8 3.47 3.62 3.5 89600.0 3.5
2020-04-29 3.66 3.23 3.4 3.42 77900.0 3.42
2020-04-28 3.48 2.5 2.86 3.29 126000.0 3.29
2020-04-27 2.9 2.18 2.6 2.85 53500.0 2.85
2020-04-24 2.74 2.51 2.68 2.67 34400.0 2.67
2020-04-23 2.8 2.55 2.72 2.55 16100.0 2.55
2020-04-22 2.81 2.52 2.75 2.53 25400.0 2.53
2020-04-21 2.74 2.43 2.64 2.72 92000.0 2.72
2020-04-20 2.77 2.31 2.49 2.58 54900.0 2.58
2020-04-17 2.69 2.1 2.22 2.47 21400.0 2.47
2020-04-16 2.75 2.22 2.75 2.31 49200.0 2.31
2020-04-15 2.84 2.62 2.84 2.76 7300.0 2.76
2020-04-14 3.0 2.61 2.87 2.83 22400.0 2.83
2020-04-13 2.95 2.78 2.78 2.81 37400.0 2.81
2020-04-09 2.93 2.69 2.82 2.89 42500.0 2.89
2020-04-08 2.8 2.6 2.72 2.79 14400.0 2.79
2020-04-07 2.8 2.59 2.8 2.67 22000.0 2.67
2020-04-06 2.78 2.46 2.59 2.65 22100.0 2.65
2020-04-03 2.65 2.5 2.65 2.6 11200.0 2.6
2020-04-02 2.7 2.6 2.7 2.64 15500.0 2.64
2020-04-01 2.78 2.57 2.71 2.69 29800.0 2.69
2020-03-31 2.9 2.59 2.85 2.71 44100.0 2.71
2020-03-30 2.86 2.61 2.61 2.8 28500.0 2.8
2020-03-27 2.9 2.41 2.9 2.79 41500.0 2.79
2020-03-26 2.83 2.5 2.82 2.79 66200.0 2.79
2020-03-25 2.95 2.16 2.25 2.4 80400.0 2.4
2020-03-24 2.33 1.82 1.94 2.12 29200.0 2.12
2020-03-23 2.0 1.73 1.83 1.88 16800.0 1.88
2020-03-20 2.0 1.68 1.68 1.8 27200.0 1.8
2020-03-19 1.83 1.59 1.72 1.75 26000.0 1.75
2020-03-18 1.69 1.4 1.69 1.67 42500.0 1.67
2020-03-17 1.8 1.55 1.55 1.67 13100.0 1.67
2020-03-16 2.12 1.55 2.12 1.55 39500.0 1.55
2020-03-13 2.05 1.67 2.05 1.92 53000.0 1.92
2020-03-12 2.01 1.82 1.89 1.83 53200.0 1.83
2020-03-11 2.18 2.0 2.1 2.03 29300.0 2.03
2020-03-10 2.33 2.0 2.31 2.06 108400.0 2.06
2020-03-09 2.47 2.07 2.47 2.35 59800.0 2.35
2020-03-06 2.59 2.23 2.5 2.33 52500.0 2.33
2020-03-05 2.6 2.4 2.46 2.43 53200.0 2.43
2020-03-04 2.47 2.37 2.37 2.39 31500.0 2.39
2020-03-03 2.4 2.23 2.23 2.4 36400.0 2.4
2020-03-02 2.49 2.25 2.36 2.3 58400.0 2.3
2020-02-28 2.78 2.23 2.56 2.4 166800.0 2.4
2020-02-27 3.4 2.42 2.84 2.87 97300.0 2.87
2020-02-26 3.15 2.78 3.15 2.93 66800.0 2.93
2020-02-25 3.24 3.04 3.04 3.15 61100.0 3.15
2020-02-24 3.15 2.66 2.94 3.06 72900.0 3.06
2020-02-21 3.1 2.89 2.89 3.03 51500.0 3.03
2020-02-20 3.41 2.86 3.0 3.0 112400.0 3.0
2020-02-19 3.01 2.63 2.7 2.93 107900.0 2.93
2020-02-18 2.78 2.55 2.78 2.64 53100.0 2.64