Skip to main content
iTeos Therapeutics, Inc. (ITOS)
NASDAQ: ITOS · Real-Time Price · USD
7.42
+0.20 (2.77%)
At close: Dec 20, 2024, 4:00 PM
7.45
+0.03 (0.41%)
After-hours: Dec 20, 2024, 7:29 PM EST

iTeos Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202410.1010.4210.0310.1710.170.74%617,117
Sep 25, 202410.1510.5010.0110.0910.09-0.39%551,579
Sep 24, 202410.5210.599.9610.1310.13-4.43%956,546
Sep 23, 202411.3711.3710.5710.6010.60-5.86%509,461
Sep 20, 202411.1711.4711.0211.2611.260.36%888,647
Sep 19, 202411.5211.7411.2011.2211.22-3.19%832,864
Sep 18, 202412.1212.2611.5011.5911.59-4.33%964,442
Sep 17, 202412.1412.3011.4012.1212.120.12%1,196,628
Sep 16, 202414.3114.5011.2212.1012.10-27.54%5,791,008
Sep 13, 202416.9817.5216.6916.7016.70-1.18%888,442
Sep 12, 202416.0017.6315.6316.9016.905.69%1,177,754
Sep 11, 202415.9616.1315.7015.9915.99-775,490
Sep 10, 202415.6316.0515.3915.9915.992.76%470,465
Sep 9, 202415.0016.0914.7515.5615.565.14%794,790
Sep 6, 202415.5316.2114.7414.8014.80-4.52%1,049,244
Sep 5, 202416.3416.4115.4515.5015.50-4.62%507,429
Sep 4, 202416.5516.6216.1816.2516.25-2.46%209,641
Sep 3, 202416.7417.4416.5116.6616.66-1.13%321,308
Aug 30, 202416.9917.3616.6516.8516.85-0.06%410,491
Aug 29, 202417.4217.5016.7816.8616.86-1.69%212,808
Aug 28, 202417.3717.3716.9217.1517.15-1.21%170,700
Aug 27, 202417.8218.0117.1517.3617.36-3.39%198,315
Aug 26, 202417.5917.9817.2117.9717.972.80%233,908
Aug 23, 202417.6417.7917.1317.4817.480.06%288,943
Aug 22, 202417.5817.5817.1217.4717.47-0.23%180,174
Aug 21, 202417.5818.1317.3917.5117.510.06%397,443
Aug 20, 202416.4717.8715.9317.5017.5010.13%406,792
Aug 19, 202414.8515.9114.6615.8915.896.36%394,708
Aug 16, 202415.3715.3714.8214.9414.94-3.05%226,806
Aug 15, 202415.4415.7015.0115.4115.412.19%213,401
Aug 14, 202415.5015.8114.8815.0815.08-2.14%302,181
Aug 13, 202415.1615.5515.0115.4115.416.28%428,153
Aug 12, 202414.6814.7414.3014.5014.50-1.43%286,168
Aug 9, 202415.1415.1414.6214.7114.71-1.77%261,589
Aug 8, 202415.5115.5114.2914.9814.98-1.61%477,094
Aug 7, 202415.9615.9615.1815.2215.22-2.50%477,781
Aug 6, 202415.7415.9815.2215.6115.61-1.01%165,311
Aug 5, 202415.0015.9414.8515.7715.77-4.83%240,560
Aug 2, 202416.5517.0016.1216.5716.57-5.10%292,238
Aug 1, 202417.6217.9517.2017.4617.46-0.74%186,717