iTeos Therapeutics, Inc. (ITOS)
NASDAQ: ITOS · Real-Time Price · USD
10.11
+0.15 (1.51%)
Jun 23, 2025, 4:00 PM - Market closed
iTeos Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2025 | 9.99 | 10.14 | 9.93 | 10.11 | 10.11 | 1.51% | 939,806 |
| Jun 20, 2025 | 10.07 | 10.07 | 9.91 | 9.96 | 9.96 | -0.40% | 992,118 |
| Jun 18, 2025 | 10.02 | 10.12 | 9.99 | 10.00 | 10.00 | -0.20% | 650,936 |
| Jun 17, 2025 | 10.09 | 10.21 | 10.02 | 10.02 | 10.02 | -0.79% | 776,626 |
| Jun 16, 2025 | 10.10 | 10.20 | 10.05 | 10.10 | 10.10 | -0.69% | 883,965 |
| Jun 13, 2025 | 10.00 | 10.19 | 9.96 | 10.17 | 10.17 | 1.90% | 1,114,742 |
| Jun 12, 2025 | 9.98 | 10.12 | 9.93 | 9.98 | 9.98 | -0.20% | 686,564 |
| Jun 11, 2025 | 10.05 | 10.06 | 9.95 | 10.00 | 10.00 | -0.30% | 1,458,236 |
| Jun 10, 2025 | 10.02 | 10.07 | 9.98 | 10.03 | 10.03 | -0.10% | 539,953 |
| Jun 9, 2025 | 10.17 | 10.17 | 9.98 | 10.04 | 10.04 | -1.28% | 1,104,582 |
| Jun 6, 2025 | 10.19 | 10.31 | 10.14 | 10.17 | 10.17 | -0.10% | 1,062,628 |
| Jun 5, 2025 | 10.22 | 10.22 | 10.08 | 10.18 | 10.18 | -0.20% | 1,099,697 |
| Jun 4, 2025 | 10.06 | 10.23 | 10.00 | 10.20 | 10.20 | 0.99% | 691,769 |
| Jun 3, 2025 | 10.00 | 10.28 | 9.95 | 10.10 | 10.10 | 0.90% | 1,052,278 |
| Jun 2, 2025 | 10.06 | 10.18 | 9.90 | 10.01 | 10.01 | -0.10% | 1,382,298 |
| May 30, 2025 | 10.00 | 10.13 | 9.85 | 10.02 | 10.02 | -0.10% | 1,604,134 |
| May 29, 2025 | 10.07 | 10.29 | 9.97 | 10.03 | 10.03 | -0.30% | 3,773,658 |
| May 28, 2025 | 10.69 | 11.35 | 9.95 | 10.06 | 10.06 | 17.94% | 13,613,451 |
| May 27, 2025 | 8.57 | 8.68 | 8.30 | 8.53 | 8.53 | -0.35% | 969,530 |
| May 23, 2025 | 8.57 | 8.87 | 8.45 | 8.56 | 8.56 | -1.50% | 611,958 |
| May 22, 2025 | 8.21 | 8.75 | 8.16 | 8.69 | 8.69 | 5.72% | 1,902,171 |
| May 21, 2025 | 8.25 | 8.44 | 8.12 | 8.22 | 8.22 | -1.56% | 1,974,008 |
| May 20, 2025 | 8.41 | 8.49 | 8.15 | 8.35 | 8.35 | -0.71% | 1,373,334 |
| May 19, 2025 | 8.07 | 8.60 | 8.06 | 8.41 | 8.41 | 7.68% | 1,904,376 |
| May 16, 2025 | 7.91 | 8.04 | 7.73 | 7.81 | 7.81 | -2.01% | 1,325,994 |
| May 15, 2025 | 7.70 | 8.18 | 7.52 | 7.97 | 7.97 | 4.87% | 5,566,483 |
| May 14, 2025 | 7.93 | 8.04 | 7.32 | 7.60 | 7.60 | -3.18% | 3,752,759 |
| May 13, 2025 | 8.49 | 8.50 | 7.72 | 7.85 | 7.85 | 13.44% | 11,238,319 |
| May 12, 2025 | 6.98 | 7.18 | 6.74 | 6.92 | 6.92 | 3.83% | 1,002,809 |
| May 9, 2025 | 6.70 | 6.90 | 6.59 | 6.67 | 6.67 | -0.52% | 253,469 |
| May 8, 2025 | 6.45 | 6.71 | 6.18 | 6.70 | 6.70 | 4.04% | 427,468 |
| May 7, 2025 | 6.67 | 6.67 | 6.19 | 6.44 | 6.44 | -2.72% | 466,555 |
| May 6, 2025 | 7.05 | 7.09 | 6.55 | 6.62 | 6.62 | -7.86% | 369,211 |
| May 5, 2025 | 7.73 | 7.73 | 7.10 | 7.19 | 7.19 | -7.53% | 211,470 |
| May 2, 2025 | 7.54 | 7.80 | 7.42 | 7.77 | 7.77 | 3.60% | 366,462 |
| May 1, 2025 | 7.27 | 7.56 | 7.27 | 7.50 | 7.50 | 3.45% | 1,154,456 |
| Apr 30, 2025 | 6.79 | 7.30 | 6.61 | 7.25 | 7.25 | 5.84% | 816,734 |
| Apr 29, 2025 | 7.24 | 7.33 | 6.58 | 6.85 | 6.85 | -3.11% | 426,181 |
| Apr 28, 2025 | 7.31 | 7.37 | 7.02 | 7.07 | 7.07 | -3.81% | 419,801 |
| Apr 25, 2025 | 7.35 | 7.50 | 7.23 | 7.35 | 7.35 | -1.47% | 343,870 |
| Apr 24, 2025 | 7.03 | 7.46 | 7.01 | 7.46 | 7.46 | 4.34% | 264,314 |
| Apr 23, 2025 | 7.52 | 7.56 | 7.05 | 7.15 | 7.15 | -4.03% | 716,806 |
| Apr 22, 2025 | 6.71 | 7.50 | 6.71 | 7.45 | 7.45 | 12.54% | 1,277,610 |
| Apr 21, 2025 | 6.44 | 6.72 | 6.27 | 6.62 | 6.62 | 1.69% | 479,128 |
| Apr 17, 2025 | 6.20 | 6.56 | 5.97 | 6.51 | 6.51 | 4.66% | 1,010,380 |
| Apr 16, 2025 | 5.92 | 6.26 | 5.88 | 6.22 | 6.22 | 4.80% | 745,538 |
| Apr 15, 2025 | 5.53 | 6.19 | 5.53 | 5.94 | 5.94 | 7.32% | 769,281 |
| Apr 14, 2025 | 5.71 | 5.71 | 5.46 | 5.53 | 5.53 | -2.12% | 303,652 |
| Apr 11, 2025 | 5.21 | 5.67 | 5.11 | 5.65 | 5.65 | 9.07% | 367,415 |
| Apr 10, 2025 | 5.23 | 5.32 | 5.07 | 5.18 | 5.18 | -3.90% | 387,537 |