Skip to main content
iTeos Therapeutics, Inc. (ITOS)
NASDAQ: ITOS · Real-Time Price · USD
7.41
-0.07 (-0.94%)
Feb 21, 2025, 4:00 PM EST - Market closed

iTeos Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20257.567.637.407.417.41-0.94%264,569
Feb 20, 20257.497.527.407.487.48-0.27%155,622
Feb 19, 20257.417.617.407.507.500.81%170,620
Feb 18, 20257.447.597.407.447.440.54%180,385
Feb 14, 20257.337.507.297.407.401.79%167,573
Feb 13, 20257.397.397.247.277.27-0.27%117,603
Feb 12, 20257.127.317.067.297.291.53%146,145
Feb 11, 20257.187.257.087.187.18-353,183
Feb 10, 20257.547.587.107.187.18-5.40%395,860
Feb 7, 20257.777.857.497.597.59-2.44%169,617
Feb 6, 20257.847.897.737.787.78-0.51%139,282
Feb 5, 20257.507.937.407.827.824.55%274,516
Feb 4, 20257.407.597.377.487.481.49%174,742
Feb 3, 20257.417.527.307.377.37-2.25%194,089
Jan 31, 20257.737.857.497.547.54-1.82%232,416
Jan 30, 20257.497.917.417.687.682.54%227,461
Jan 29, 20257.487.607.407.497.49-0.13%135,983
Jan 28, 20257.547.577.397.507.50-0.40%133,420
Jan 27, 20257.637.947.507.537.53-1.44%253,944
Jan 24, 20257.627.817.497.647.64-0.39%215,409
Jan 23, 20257.657.747.507.677.67-0.52%474,053
Jan 22, 20258.028.097.657.717.71-4.34%283,291
Jan 21, 20258.108.317.968.068.060.75%282,767
Jan 17, 20257.808.027.618.008.003.36%320,556
Jan 16, 20257.767.787.617.747.74-0.39%210,241
Jan 15, 20257.848.097.677.777.771.44%312,326
Jan 14, 20257.847.927.637.667.66-1.79%331,970
Jan 13, 20257.737.887.647.807.800.52%401,054
Jan 10, 20257.697.907.657.767.76-0.64%409,316
Jan 8, 20257.807.887.637.817.81-0.26%257,798
Jan 7, 20258.038.237.807.837.83-2.85%259,760
Jan 6, 20258.198.298.038.068.06-1.10%334,831
Jan 3, 20257.958.197.938.158.153.16%278,018
Jan 2, 20257.788.007.687.907.902.86%428,521
Dec 31, 20247.387.697.207.687.685.35%812,323
Dec 30, 20247.267.377.177.297.29-0.41%433,243
Dec 27, 20247.337.517.217.327.32-1.15%205,478
Dec 26, 20247.377.497.277.417.41-0.87%270,724
Dec 24, 20247.397.537.217.477.471.63%152,089
Dec 23, 20247.387.447.197.357.35-0.94%654,246
Dec 20, 20247.177.517.097.427.422.77%2,443,970
Dec 19, 20247.327.447.127.227.22-0.55%440,806
Dec 18, 20247.747.747.137.267.26-5.59%456,329
Dec 17, 20247.727.887.597.697.69-1.03%235,639
Dec 16, 20247.647.967.577.777.771.17%512,802
Dec 13, 20247.817.897.447.687.68-3.34%658,406
Dec 12, 20248.258.417.897.957.95-4.28%467,970
Dec 11, 20248.248.408.008.308.300.85%411,353
Dec 10, 20248.508.508.168.238.23-2.37%239,462
Dec 9, 20248.338.578.298.438.431.32%262,256
Dec 6, 20248.038.368.008.328.324.13%378,971
Dec 5, 20248.168.267.967.997.99-2.44%636,624
Dec 4, 20248.318.498.028.198.19-1.80%389,339
Dec 3, 20248.448.458.198.348.34-2.46%396,420
Dec 2, 20248.508.738.418.558.55-627,915
Nov 29, 20248.548.618.438.558.550.12%125,012
Nov 27, 20248.268.568.218.548.544.27%543,257
Nov 26, 20248.198.408.078.198.19-0.61%363,961
Nov 25, 20248.378.598.228.248.24-0.96%823,741
Nov 22, 20248.098.468.058.328.322.34%297,101
Nov 21, 20247.808.237.548.138.133.57%825,649
Nov 20, 20248.018.387.827.857.85-0.63%502,265
Nov 19, 20247.747.917.667.907.900.25%455,836
Nov 18, 20248.298.297.827.887.88-4.25%501,512
Nov 15, 20248.588.587.998.238.23-2.72%1,052,727
Nov 14, 20248.748.798.058.468.46-4.19%579,162
Nov 13, 20249.289.408.818.838.83-3.92%340,720
Nov 12, 20249.639.639.099.199.19-2.03%370,527
Nov 11, 20249.299.719.279.389.381.19%333,985
Nov 8, 20249.099.388.929.279.270.98%372,778
Nov 7, 20249.379.609.009.189.18-2.39%417,146
Nov 6, 20249.229.649.089.419.412.01%792,205
Nov 5, 20248.979.278.709.229.222.79%578,897
Nov 4, 20248.769.118.578.978.971.82%629,995
Nov 1, 20248.478.938.438.818.814.26%829,934
Oct 31, 20248.548.848.418.458.45-1.63%687,956
Oct 30, 20248.508.978.488.598.590.12%368,706
Oct 29, 20248.879.148.558.588.58-3.92%529,772
Oct 28, 20248.778.998.708.938.932.41%400,326
Oct 25, 20248.599.158.598.728.721.40%390,207
Oct 24, 20248.908.998.558.608.60-2.82%880,555
Oct 23, 20248.919.008.638.858.85-1.56%814,991
Oct 22, 20249.049.158.888.998.99-1.21%903,742
Oct 21, 20249.359.368.919.109.10-3.50%972,209
Oct 18, 20249.669.808.999.439.43-1.87%1,726,154
Oct 17, 20249.509.709.419.619.610.63%773,570
Oct 16, 20249.469.629.339.559.551.38%440,145
Oct 15, 20249.769.769.399.429.42-3.19%481,571
Oct 14, 20249.8810.109.579.739.73-2.21%722,804
Oct 11, 20249.1110.219.119.959.959.70%800,554
Oct 10, 20249.049.098.749.079.07-1.04%568,626
Oct 9, 20249.419.419.109.179.17-2.81%455,351
Oct 8, 20249.679.799.429.439.43-3.78%462,043
Oct 7, 20249.9610.229.669.809.80-2.20%370,014
Oct 4, 20249.6110.089.5910.0210.023.46%445,192
Oct 3, 20249.789.909.629.699.69-1.37%394,654
Oct 2, 20249.8310.119.759.829.82-1.80%703,639
Oct 1, 202410.1610.179.7710.0010.00-2.06%757,243
Sep 30, 202410.5010.939.9310.2110.21-2.76%698,648
Sep 27, 202410.1910.5910.0910.5010.503.30%353,121