iTeos Therapeutics, Inc. (ITOS)
NASDAQ: ITOS · Real-Time Price · USD
6.67
-0.04 (-0.52%)
At close: May 9, 2025, 4:00 PM
6.73
+0.07 (0.98%)
After-hours: May 9, 2025, 7:34 PM EDT
iTeos Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2025 | 4.94 | 5.55 | 4.80 | 5.39 | 5.39 | 6.94% | 346,364 |
| Apr 8, 2025 | 5.38 | 5.40 | 4.99 | 5.04 | 5.04 | -4.00% | 327,031 |
| Apr 7, 2025 | 5.18 | 5.41 | 4.88 | 5.25 | 5.25 | -2.60% | 554,886 |
| Apr 4, 2025 | 5.49 | 5.60 | 5.32 | 5.39 | 5.39 | -5.44% | 310,100 |
| Apr 3, 2025 | 5.56 | 5.87 | 5.47 | 5.70 | 5.70 | -1.21% | 309,000 |
| Apr 2, 2025 | 5.63 | 5.84 | 5.57 | 5.77 | 5.77 | 2.49% | 445,588 |
| Apr 1, 2025 | 5.97 | 5.97 | 5.62 | 5.63 | 5.63 | -5.70% | 291,241 |
| Mar 31, 2025 | 6.18 | 6.21 | 5.85 | 5.97 | 5.97 | -5.54% | 387,929 |
| Mar 28, 2025 | 6.71 | 6.76 | 6.30 | 6.32 | 6.32 | -5.74% | 150,201 |
| 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 |