iTeos Therapeutics Inc. (ITOS)
7.90
0.24 (3.13%)
At close: Jan 15, 2025, 9:35 AM
ITOS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 7.84 | 7.92 | 7.63 | 7.66 | -0.14 | -1.79% | 331,970 |
| Jan 13, 2025 | 7.73 | 7.88 | 7.64 | 7.80 | 0.04 | 0.52% | 401,100 |
| Jan 10, 2025 | 7.69 | 7.90 | 7.65 | 7.76 | -0.05 | -0.64% | 409,316 |
| Jan 8, 2025 | 7.80 | 7.88 | 7.63 | 7.81 | -0.02 | -0.26% | 257,800 |
| Jan 7, 2025 | 8.03 | 8.23 | 7.80 | 7.83 | -0.23 | -2.85% | 259,800 |
| Jan 6, 2025 | 8.19 | 8.29 | 8.03 | 8.06 | -0.09 | -1.10% | 334,831 |
| Jan 3, 2025 | 7.95 | 8.19 | 7.93 | 8.15 | 0.25 | 3.16% | 278,018 |
| Jan 2, 2025 | 7.78 | 8.00 | 7.68 | 7.90 | 0.22 | 2.86% | 428,521 |
| Dec 31, 2024 | 7.38 | 7.69 | 7.20 | 7.68 | 0.39 | 5.35% | 812,323 |
| Dec 30, 2024 | 7.26 | 7.37 | 7.17 | 7.29 | -0.03 | -0.41% | 433,243 |
| Dec 27, 2024 | 7.33 | 7.51 | 7.21 | 7.32 | -0.09 | -1.21% | 205,500 |
| Dec 26, 2024 | 7.37 | 7.49 | 7.27 | 7.41 | -0.06 | -0.80% | 270,724 |
| Dec 24, 2024 | 7.39 | 7.53 | 7.21 | 7.47 | 0.12 | 1.63% | 152,100 |
| Dec 23, 2024 | 7.38 | 7.44 | 7.19 | 7.35 | -0.07 | -0.94% | 654,246 |
| Dec 20, 2024 | 7.17 | 7.51 | 7.09 | 7.42 | 0.20 | 2.77% | 2,443,970 |
| Dec 19, 2024 | 7.32 | 7.44 | 7.12 | 7.22 | -0.04 | -0.55% | 440,806 |
| Dec 18, 2024 | 7.74 | 7.74 | 7.13 | 7.26 | -0.43 | -5.59% | 456,329 |
| Dec 17, 2024 | 7.72 | 7.88 | 7.59 | 7.69 | -0.08 | -1.03% | 235,639 |
| Dec 16, 2024 | 7.64 | 7.96 | 7.57 | 7.77 | 0.09 | 1.17% | 512,802 |
| Dec 13, 2024 | 7.81 | 7.89 | 7.44 | 7.68 | -0.27 | -3.40% | 658,406 |
| Dec 12, 2024 | 8.25 | 8.41 | 7.89 | 7.95 | -0.35 | -4.22% | 468,000 |
| Dec 11, 2024 | 8.24 | 8.40 | 8.00 | 8.30 | 0.07 | 0.85% | 411,400 |
| Dec 10, 2024 | 8.50 | 8.50 | 8.16 | 8.23 | -0.20 | -2.37% | 239,500 |
| Dec 9, 2024 | 8.33 | 8.57 | 8.29 | 8.43 | 0.11 | 1.32% | 262,300 |
| Dec 6, 2024 | 8.03 | 8.36 | 8.00 | 8.32 | 0.33 | 4.13% | 379,000 |
| Dec 5, 2024 | 8.16 | 8.26 | 7.96 | 7.99 | -0.20 | -2.44% | 636,624 |
| Dec 4, 2024 | 8.31 | 8.49 | 8.02 | 8.19 | -0.15 | -1.80% | 389,339 |
| Dec 3, 2024 | 8.44 | 8.45 | 8.19 | 8.34 | -0.21 | -2.46% | 396,420 |
| Dec 2, 2024 | 8.50 | 8.73 | 8.41 | 8.55 | 0.00 | 0.00% | 627,915 |
| Nov 29, 2024 | 8.54 | 8.61 | 8.43 | 8.55 | 0.01 | 0.12% | 125,012 |
| Nov 27, 2024 | 8.26 | 8.56 | 8.21 | 8.54 | 0.35 | 4.27% | 543,300 |
| Nov 26, 2024 | 8.19 | 8.40 | 8.07 | 8.19 | -0.05 | -0.61% | 364,000 |
| Nov 25, 2024 | 8.37 | 8.59 | 8.22 | 8.24 | -0.08 | -0.96% | 823,741 |
| Nov 22, 2024 | 8.09 | 8.46 | 8.05 | 8.32 | 0.19 | 2.34% | 297,101 |
| Nov 21, 2024 | 7.80 | 8.23 | 7.54 | 8.13 | 0.28 | 3.57% | 825,649 |
| Nov 20, 2024 | 8.01 | 8.38 | 7.82 | 7.85 | -0.05 | -0.63% | 502,300 |
| Nov 19, 2024 | 7.74 | 7.91 | 7.66 | 7.90 | 0.02 | 0.25% | 455,836 |
| Nov 18, 2024 | 8.29 | 8.29 | 7.82 | 7.88 | -0.35 | -4.25% | 501,512 |
| Nov 15, 2024 | 8.58 | 8.58 | 7.99 | 8.23 | -0.23 | -2.72% | 1,052,727 |
| Nov 14, 2024 | 8.74 | 8.79 | 8.05 | 8.46 | -0.37 | -4.19% | 579,200 |
| Nov 13, 2024 | 9.28 | 9.40 | 8.81 | 8.83 | -0.36 | -3.92% | 340,720 |
| Nov 12, 2024 | 9.63 | 9.63 | 9.09 | 9.19 | -0.19 | -2.03% | 370,527 |
| Nov 11, 2024 | 9.29 | 9.71 | 9.27 | 9.38 | 0.11 | 1.19% | 334,000 |
| Nov 8, 2024 | 9.09 | 9.38 | 8.92 | 9.27 | 0.09 | 0.98% | 372,800 |
| Nov 7, 2024 | 9.37 | 9.60 | 9.00 | 9.18 | -0.22 | -2.34% | 417,146 |
| Nov 6, 2024 | 9.22 | 9.64 | 9.08 | 9.40 | 0.18 | 1.95% | 792,205 |
| Nov 5, 2024 | 8.97 | 9.27 | 8.70 | 9.22 | 0.25 | 2.79% | 578,900 |
| Nov 4, 2024 | 8.76 | 9.11 | 8.57 | 8.97 | 0.16 | 1.82% | 629,995 |
| Nov 1, 2024 | 8.47 | 8.93 | 8.43 | 8.81 | 0.36 | 4.26% | 829,934 |
| Oct 31, 2024 | 8.54 | 8.84 | 8.41 | 8.45 | -0.14 | -1.63% | 687,956 |