iTeos Therapeutics, Inc. (ITOS)
NASDAQ: ITOS · Real-Time Price · USD
8.97
+0.16 (1.82%)
Nov 4, 2024, 4:00 PM EST - Market closed
iTeos Therapeutics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 1, 2024 | 8.47 | 8.93 | 8.43 | 8.81 | 8.81 | 4.26% | 829,934 |
Oct 31, 2024 | 8.54 | 8.84 | 8.41 | 8.45 | 8.45 | -1.63% | 687,956 |
Oct 30, 2024 | 8.50 | 8.97 | 8.48 | 8.59 | 8.59 | 0.12% | 368,706 |
Oct 29, 2024 | 8.87 | 9.14 | 8.55 | 8.58 | 8.58 | -3.92% | 529,772 |
Oct 28, 2024 | 8.77 | 8.99 | 8.70 | 8.93 | 8.93 | 2.41% | 400,326 |
Oct 25, 2024 | 8.59 | 9.15 | 8.59 | 8.72 | 8.72 | 1.40% | 390,207 |
Oct 24, 2024 | 8.90 | 8.99 | 8.55 | 8.60 | 8.60 | -2.82% | 880,555 |
Oct 23, 2024 | 8.91 | 9.00 | 8.63 | 8.85 | 8.85 | -1.56% | 814,991 |
Oct 22, 2024 | 9.04 | 9.15 | 8.88 | 8.99 | 8.99 | -1.21% | 903,742 |
Oct 21, 2024 | 9.35 | 9.36 | 8.91 | 9.10 | 9.10 | -3.50% | 972,209 |
Oct 18, 2024 | 9.66 | 9.80 | 8.99 | 9.43 | 9.43 | -1.87% | 1,726,154 |
Oct 17, 2024 | 9.50 | 9.70 | 9.41 | 9.61 | 9.61 | 0.63% | 773,570 |
Oct 16, 2024 | 9.46 | 9.62 | 9.33 | 9.55 | 9.55 | 1.38% | 440,145 |
Oct 15, 2024 | 9.76 | 9.76 | 9.39 | 9.42 | 9.42 | -3.19% | 481,571 |
Oct 14, 2024 | 9.88 | 10.10 | 9.57 | 9.73 | 9.73 | -2.21% | 722,804 |
Oct 11, 2024 | 9.11 | 10.21 | 9.11 | 9.95 | 9.95 | 9.70% | 800,554 |
Oct 10, 2024 | 9.04 | 9.09 | 8.74 | 9.07 | 9.07 | -1.04% | 568,626 |
Oct 9, 2024 | 9.41 | 9.41 | 9.10 | 9.17 | 9.17 | -2.81% | 455,351 |
Oct 8, 2024 | 9.67 | 9.79 | 9.42 | 9.43 | 9.43 | -3.78% | 462,043 |
Oct 7, 2024 | 9.96 | 10.22 | 9.66 | 9.80 | 9.80 | -2.20% | 370,014 |
Oct 4, 2024 | 9.61 | 10.08 | 9.59 | 10.02 | 10.02 | 3.46% | 445,192 |
Oct 3, 2024 | 9.78 | 9.90 | 9.62 | 9.69 | 9.69 | -1.37% | 394,654 |
Oct 2, 2024 | 9.83 | 10.11 | 9.75 | 9.82 | 9.82 | -1.80% | 703,639 |
Oct 1, 2024 | 10.16 | 10.17 | 9.77 | 10.00 | 10.00 | -2.06% | 757,243 |
Sep 30, 2024 | 10.50 | 10.93 | 9.93 | 10.21 | 10.21 | -2.76% | 698,648 |
Sep 27, 2024 | 10.19 | 10.59 | 10.09 | 10.50 | 10.50 | 3.30% | 353,121 |
Sep 26, 2024 | 10.10 | 10.42 | 10.03 | 10.17 | 10.17 | 0.74% | 617,117 |
Sep 25, 2024 | 10.15 | 10.50 | 10.01 | 10.09 | 10.09 | -0.39% | 551,579 |
Sep 24, 2024 | 10.52 | 10.59 | 9.96 | 10.13 | 10.13 | -4.43% | 956,546 |
Sep 23, 2024 | 11.37 | 11.37 | 10.57 | 10.60 | 10.60 | -5.86% | 509,461 |
Sep 20, 2024 | 11.17 | 11.47 | 11.02 | 11.26 | 11.26 | 0.36% | 888,647 |
Sep 19, 2024 | 11.52 | 11.74 | 11.20 | 11.22 | 11.22 | -3.19% | 832,864 |
Sep 18, 2024 | 12.12 | 12.26 | 11.50 | 11.59 | 11.59 | -4.33% | 964,442 |
Sep 17, 2024 | 12.14 | 12.30 | 11.40 | 12.12 | 12.12 | 0.12% | 1,196,628 |
Sep 16, 2024 | 14.31 | 14.50 | 11.22 | 12.10 | 12.10 | -27.54% | 5,791,008 |
Sep 13, 2024 | 16.98 | 17.52 | 16.69 | 16.70 | 16.70 | -1.18% | 888,442 |
Sep 12, 2024 | 16.00 | 17.63 | 15.63 | 16.90 | 16.90 | 5.69% | 1,177,754 |
Sep 11, 2024 | 15.96 | 16.13 | 15.70 | 15.99 | 15.99 | - | 775,490 |
Sep 10, 2024 | 15.63 | 16.05 | 15.39 | 15.99 | 15.99 | 2.76% | 470,465 |
Sep 9, 2024 | 15.00 | 16.09 | 14.75 | 15.56 | 15.56 | 5.14% | 794,790 |
Sep 6, 2024 | 15.53 | 16.21 | 14.74 | 14.80 | 14.80 | -4.52% | 1,049,244 |
Sep 5, 2024 | 16.34 | 16.41 | 15.45 | 15.50 | 15.50 | -4.62% | 507,429 |
Sep 4, 2024 | 16.55 | 16.62 | 16.18 | 16.25 | 16.25 | -2.46% | 209,641 |
Sep 3, 2024 | 16.74 | 17.44 | 16.51 | 16.66 | 16.66 | -1.13% | 321,308 |
Aug 30, 2024 | 16.99 | 17.36 | 16.65 | 16.85 | 16.85 | -0.06% | 410,491 |
Aug 29, 2024 | 17.42 | 17.50 | 16.78 | 16.86 | 16.86 | -1.69% | 212,808 |
Aug 28, 2024 | 17.37 | 17.37 | 16.92 | 17.15 | 17.15 | -1.21% | 170,700 |
Aug 27, 2024 | 17.82 | 18.01 | 17.15 | 17.36 | 17.36 | -3.39% | 198,315 |
Aug 26, 2024 | 17.59 | 17.98 | 17.21 | 17.97 | 17.97 | 2.80% | 233,908 |
Aug 23, 2024 | 17.64 | 17.79 | 17.13 | 17.48 | 17.48 | 0.06% | 288,943 |
Aug 22, 2024 | 17.58 | 17.58 | 17.12 | 17.47 | 17.47 | -0.23% | 180,174 |
Aug 21, 2024 | 17.58 | 18.13 | 17.39 | 17.51 | 17.51 | 0.06% | 397,443 |
Aug 20, 2024 | 16.47 | 17.87 | 15.93 | 17.50 | 17.50 | 10.13% | 406,792 |
Aug 19, 2024 | 14.85 | 15.91 | 14.66 | 15.89 | 15.89 | 6.36% | 394,708 |
Aug 16, 2024 | 15.37 | 15.37 | 14.82 | 14.94 | 14.94 | -3.05% | 226,806 |
Aug 15, 2024 | 15.44 | 15.70 | 15.01 | 15.41 | 15.41 | 2.19% | 213,401 |
Aug 14, 2024 | 15.50 | 15.81 | 14.88 | 15.08 | 15.08 | -2.14% | 302,181 |
Aug 13, 2024 | 15.16 | 15.55 | 15.01 | 15.41 | 15.41 | 6.28% | 428,153 |
Aug 12, 2024 | 14.68 | 14.74 | 14.30 | 14.50 | 14.50 | -1.43% | 286,168 |
Aug 9, 2024 | 15.14 | 15.14 | 14.62 | 14.71 | 14.71 | -1.77% | 261,589 |
Aug 8, 2024 | 15.51 | 15.51 | 14.29 | 14.98 | 14.98 | -1.61% | 477,094 |
Aug 7, 2024 | 15.96 | 15.96 | 15.18 | 15.22 | 15.22 | -2.50% | 477,781 |
Aug 6, 2024 | 15.74 | 15.98 | 15.22 | 15.61 | 15.61 | -1.01% | 165,311 |
Aug 5, 2024 | 15.00 | 15.94 | 14.85 | 15.77 | 15.77 | -4.83% | 240,560 |
Aug 2, 2024 | 16.55 | 17.00 | 16.12 | 16.57 | 16.57 | -5.10% | 292,238 |
Aug 1, 2024 | 17.62 | 17.95 | 17.20 | 17.46 | 17.46 | -0.74% | 186,717 |
Jul 31, 2024 | 17.61 | 18.10 | 17.26 | 17.59 | 17.59 | 0.69% | 243,295 |
Jul 30, 2024 | 17.40 | 17.74 | 17.09 | 17.47 | 17.47 | 0.75% | 230,961 |
Jul 29, 2024 | 17.21 | 17.52 | 16.66 | 17.34 | 17.34 | 0.76% | 244,621 |
Jul 26, 2024 | 16.89 | 17.42 | 16.73 | 17.21 | 17.21 | 2.99% | 180,436 |
Jul 25, 2024 | 16.43 | 17.31 | 16.17 | 16.71 | 16.71 | 1.83% | 290,401 |
Jul 24, 2024 | 16.05 | 16.79 | 16.05 | 16.41 | 16.41 | 0.92% | 129,316 |
Jul 23, 2024 | 16.31 | 16.67 | 16.17 | 16.26 | 16.26 | -1.48% | 172,122 |
Jul 22, 2024 | 16.33 | 16.52 | 15.72 | 16.51 | 16.51 | 4.93% | 305,463 |
Jul 19, 2024 | 16.34 | 16.53 | 15.56 | 15.73 | 15.73 | -3.50% | 255,198 |
Jul 18, 2024 | 16.93 | 17.12 | 16.25 | 16.30 | 16.30 | -4.17% | 163,853 |
Jul 17, 2024 | 17.31 | 17.66 | 16.52 | 17.01 | 17.01 | -3.13% | 387,159 |
Jul 16, 2024 | 16.86 | 17.71 | 16.86 | 17.56 | 17.56 | 5.85% | 351,452 |
Jul 15, 2024 | 16.30 | 16.89 | 16.04 | 16.59 | 16.59 | 2.66% | 319,006 |
Jul 12, 2024 | 16.30 | 16.73 | 16.11 | 16.16 | 16.16 | -0.31% | 273,825 |
Jul 11, 2024 | 15.69 | 16.58 | 15.65 | 16.21 | 16.21 | 6.30% | 305,075 |
Jul 10, 2024 | 15.14 | 15.29 | 14.78 | 15.25 | 15.25 | 0.93% | 265,512 |
Jul 9, 2024 | 14.66 | 15.16 | 14.52 | 15.11 | 15.11 | 3.07% | 402,553 |
Jul 8, 2024 | 14.11 | 14.67 | 13.87 | 14.66 | 14.66 | 4.60% | 444,540 |
Jul 5, 2024 | 13.87 | 14.34 | 13.06 | 14.02 | 14.02 | -5.18% | 609,577 |
Jul 3, 2024 | 14.59 | 14.99 | 14.42 | 14.78 | 14.78 | 2.35% | 162,883 |
Jul 2, 2024 | 15.05 | 15.15 | 14.16 | 14.44 | 14.44 | -3.80% | 274,472 |
Jul 1, 2024 | 14.83 | 15.34 | 14.83 | 15.01 | 15.01 | 1.15% | 176,834 |
Jun 28, 2024 | 15.59 | 15.85 | 14.58 | 14.84 | 14.84 | -4.26% | 895,118 |
Jun 27, 2024 | 15.04 | 15.52 | 14.93 | 15.50 | 15.50 | 3.06% | 436,560 |
Jun 26, 2024 | 14.58 | 15.07 | 14.27 | 15.04 | 15.04 | 2.87% | 345,615 |
Jun 25, 2024 | 14.88 | 15.02 | 14.39 | 14.62 | 14.62 | -1.81% | 404,006 |
Jun 24, 2024 | 14.85 | 15.02 | 14.57 | 14.89 | 14.89 | 0.61% | 445,486 |
Jun 21, 2024 | 14.89 | 15.02 | 14.54 | 14.80 | 14.80 | 0.41% | 1,053,657 |
Jun 20, 2024 | 14.88 | 15.00 | 14.64 | 14.74 | 14.74 | -1.40% | 531,274 |
Jun 18, 2024 | 15.05 | 15.35 | 14.72 | 14.95 | 14.95 | -1.97% | 413,208 |
Jun 17, 2024 | 16.06 | 16.70 | 15.15 | 15.25 | 15.25 | -6.04% | 659,978 |
Jun 14, 2024 | 16.13 | 16.55 | 16.06 | 16.23 | 16.23 | -0.43% | 314,187 |
Jun 13, 2024 | 16.40 | 16.65 | 16.05 | 16.30 | 16.30 | -1.03% | 278,225 |
Jun 12, 2024 | 16.85 | 17.07 | 16.25 | 16.47 | 16.47 | 0.92% | 252,318 |