iTeos Therapeutics, Inc. (ITOS)
NASDAQ: ITOS · Real-Time Price · USD
5.95
-0.37 (-5.85%)
Mar 31, 2025, 1:17 PM EDT - Market open
iTeos Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 6.71 | 6.76 | 6.30 | 6.32 | 6.32 | -5.74% | 150,200 |
| Mar 27, 2025 | 6.50 | 6.71 | 6.35 | 6.71 | 6.71 | 3.15% | 408,842 |
| Mar 26, 2025 | 6.51 | 6.51 | 6.32 | 6.50 | 6.50 | -0.23% | 255,971 |
| Mar 25, 2025 | 6.87 | 6.87 | 6.40 | 6.52 | 6.52 | -5.44% | 269,597 |
| Mar 24, 2025 | 6.94 | 7.05 | 6.88 | 6.89 | 6.89 | 0.15% | 205,331 |
| Mar 21, 2025 | 6.82 | 6.90 | 6.72 | 6.88 | 6.88 | -0.07% | 417,149 |
| Mar 20, 2025 | 6.88 | 6.95 | 6.76 | 6.89 | 6.89 | -1.08% | 215,043 |
| Mar 19, 2025 | 7.11 | 7.16 | 6.76 | 6.96 | 6.96 | -1.83% | 236,984 |
| Mar 18, 2025 | 7.29 | 7.34 | 7.08 | 7.09 | 7.09 | -3.67% | 401,566 |
| Mar 17, 2025 | 7.30 | 7.44 | 7.15 | 7.36 | 7.36 | 0.55% | 368,662 |
| Mar 14, 2025 | 7.26 | 7.50 | 7.23 | 7.32 | 7.32 | 1.81% | 488,826 |
| Mar 13, 2025 | 7.50 | 7.65 | 7.14 | 7.19 | 7.19 | -4.39% | 506,998 |
| Mar 12, 2025 | 7.07 | 7.62 | 6.99 | 7.52 | 7.52 | 6.52% | 671,594 |
| Mar 11, 2025 | 6.89 | 7.21 | 6.73 | 7.06 | 7.06 | 1.58% | 522,318 |
| Mar 10, 2025 | 6.93 | 7.13 | 6.82 | 6.95 | 6.95 | -1.42% | 415,391 |
| Mar 7, 2025 | 7.06 | 7.32 | 7.01 | 7.05 | 7.05 | -0.63% | 287,485 |
| Mar 6, 2025 | 7.19 | 7.31 | 7.00 | 7.10 | 7.10 | -2.27% | 349,616 |
| Mar 5, 2025 | 6.84 | 7.38 | 6.80 | 7.26 | 7.26 | 5.99% | 463,605 |
| Mar 4, 2025 | 6.93 | 6.96 | 6.67 | 6.85 | 6.85 | -2.00% | 410,812 |
| Mar 3, 2025 | 7.34 | 7.42 | 6.97 | 6.99 | 6.99 | -3.72% | 360,325 |
| Feb 28, 2025 | 6.98 | 7.42 | 6.93 | 7.26 | 7.26 | 3.71% | 644,749 |
| Feb 27, 2025 | 7.12 | 7.13 | 6.99 | 7.00 | 7.00 | -0.99% | 370,183 |
| Feb 26, 2025 | 6.99 | 7.16 | 6.95 | 7.07 | 7.07 | 1.29% | 319,408 |
| Feb 25, 2025 | 7.38 | 7.40 | 6.94 | 6.98 | 6.98 | -4.84% | 406,970 |
| Feb 24, 2025 | 7.44 | 7.49 | 7.28 | 7.34 | 7.34 | -1.01% | 259,535 |
| Feb 21, 2025 | 7.56 | 7.63 | 7.40 | 7.41 | 7.41 | -0.94% | 264,569 |
| Feb 20, 2025 | 7.49 | 7.52 | 7.40 | 7.48 | 7.48 | -0.27% | 155,622 |
| Feb 19, 2025 | 7.41 | 7.61 | 7.40 | 7.50 | 7.50 | 0.81% | 170,620 |
| Feb 18, 2025 | 7.44 | 7.59 | 7.40 | 7.44 | 7.44 | 0.54% | 180,385 |
| Feb 14, 2025 | 7.33 | 7.50 | 7.29 | 7.40 | 7.40 | 1.79% | 167,573 |
| Feb 13, 2025 | 7.39 | 7.39 | 7.24 | 7.27 | 7.27 | -0.27% | 117,603 |
| Feb 12, 2025 | 7.12 | 7.31 | 7.06 | 7.29 | 7.29 | 1.53% | 146,145 |
| Feb 11, 2025 | 7.18 | 7.25 | 7.08 | 7.18 | 7.18 | - | 353,183 |
| Feb 10, 2025 | 7.54 | 7.58 | 7.10 | 7.18 | 7.18 | -5.40% | 395,860 |
| Feb 7, 2025 | 7.77 | 7.85 | 7.49 | 7.59 | 7.59 | -2.44% | 169,617 |
| Feb 6, 2025 | 7.84 | 7.89 | 7.73 | 7.78 | 7.78 | -0.51% | 139,282 |
| Feb 5, 2025 | 7.50 | 7.93 | 7.40 | 7.82 | 7.82 | 4.55% | 274,516 |
| Feb 4, 2025 | 7.40 | 7.59 | 7.37 | 7.48 | 7.48 | 1.49% | 174,742 |
| Feb 3, 2025 | 7.41 | 7.52 | 7.30 | 7.37 | 7.37 | -2.25% | 194,089 |
| Jan 31, 2025 | 7.73 | 7.85 | 7.49 | 7.54 | 7.54 | -1.82% | 232,416 |
| Jan 30, 2025 | 7.49 | 7.91 | 7.41 | 7.68 | 7.68 | 2.54% | 227,461 |
| Jan 29, 2025 | 7.48 | 7.60 | 7.40 | 7.49 | 7.49 | -0.13% | 135,983 |
| Jan 28, 2025 | 7.54 | 7.57 | 7.39 | 7.50 | 7.50 | -0.40% | 133,420 |
| Jan 27, 2025 | 7.63 | 7.94 | 7.50 | 7.53 | 7.53 | -1.44% | 253,944 |
| Jan 24, 2025 | 7.62 | 7.81 | 7.49 | 7.64 | 7.64 | -0.39% | 215,409 |
| Jan 23, 2025 | 7.65 | 7.74 | 7.50 | 7.67 | 7.67 | -0.52% | 474,053 |
| Jan 22, 2025 | 8.02 | 8.09 | 7.65 | 7.71 | 7.71 | -4.34% | 283,291 |
| Jan 21, 2025 | 8.10 | 8.31 | 7.96 | 8.06 | 8.06 | 0.75% | 282,767 |
| Jan 17, 2025 | 7.80 | 8.02 | 7.61 | 8.00 | 8.00 | 3.36% | 320,556 |
| Jan 16, 2025 | 7.76 | 7.78 | 7.61 | 7.74 | 7.74 | -0.39% | 210,241 |