iTeos Therapeutics, Inc. (ITOS)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

11.66

+0.17

(+1.48%)

At close: 04:00PM EDT

11.66

0.00

(0.00%)

After hours:

04:03PM EDT

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	11.72	11.91	11.51	11.66	11.66	269,230
02 May 2024	11.89	11.89	11.26	11.49	11.49	338,500
01 May 2024	10.81	11.81	10.60	11.78	11.78	408,600
30 Apr 2024	10.79	10.88	10.69	10.74	10.74	195,100
29 Apr 2024	10.83	11.03	10.72	10.78	10.78	187,000
26 Apr 2024	10.59	10.90	10.55	10.80	10.80	140,900
25 Apr 2024	10.48	10.62	10.26	10.60	10.60	172,000
24 Apr 2024	11.00	11.22	10.56	10.57	10.57	148,500
23 Apr 2024	10.80	11.10	10.76	10.99	10.99	300,700
22 Apr 2024	10.65	11.16	10.45	10.79	10.79	182,400
19 Apr 2024	10.27	10.61	10.01	10.56	10.56	943,400
18 Apr 2024	10.62	10.63	10.24	10.33	10.33	209,200
17 Apr 2024	11.15	11.22	10.62	10.68	10.68	198,800
16 Apr 2024	11.69	11.75	11.06	11.10	11.10	122,700
15 Apr 2024	11.78	11.99	11.62	11.76	11.76	129,900
12 Apr 2024	12.22	12.37	11.57	11.72	11.72	133,300
11 Apr 2024	12.31	12.46	12.15	12.30	12.30	107,100
10 Apr 2024	12.32	12.37	11.93	12.24	12.24	194,400
09 Apr 2024	12.23	13.35	12.23	12.65	12.65	189,000
08 Apr 2024	12.38	12.66	12.18	12.22	12.22	191,700
05 Apr 2024	12.36	12.55	12.21	12.36	12.36	145,200
04 Apr 2024	13.23	13.30	12.35	12.44	12.44	235,300
03 Apr 2024	12.66	13.27	12.54	13.12	13.12	918,200
02 Apr 2024	13.16	13.16	12.53	12.68	12.68	460,400
01 Apr 2024	13.80	13.80	13.27	13.34	13.34	324,800
28 Mar 2024	13.35	13.70	12.83	13.64	13.64	489,900
27 Mar 2024	12.73	13.42	12.56	13.17	13.17	595,800
26 Mar 2024	11.71	12.46	11.65	12.35	12.35	378,800
25 Mar 2024	11.04	11.50	11.04	11.35	11.35	178,800
22 Mar 2024	11.40	11.40	11.16	11.19	11.19	128,100
21 Mar 2024	11.12	11.54	11.12	11.40	11.40	419,900
20 Mar 2024	10.78	11.15	10.58	11.07	11.07	181,100
19 Mar 2024	10.25	10.94	10.20	10.80	10.80	319,300
18 Mar 2024	10.80	10.80	10.26	10.26	10.26	156,600
15 Mar 2024	10.63	11.00	10.63	10.81	10.81	259,800
14 Mar 2024	11.25	11.31	10.56	10.73	10.73	122,700
13 Mar 2024	11.47	11.70	11.12	11.37	11.37	197,600
12 Mar 2024	11.93	11.93	11.54	11.55	11.55	174,000
11 Mar 2024	12.35	12.47	11.90	11.93	11.93	296,800
08 Mar 2024	11.68	12.50	11.64	12.39	12.39	327,500
07 Mar 2024	11.95	12.15	11.41	11.58	11.58	196,600
06 Mar 2024	11.24	11.89	11.16	11.88	11.88	208,900
05 Mar 2024	11.11	11.33	10.97	11.02	11.02	107,800
04 Mar 2024	11.40	11.40	10.81	11.10	11.10	494,900
01 Mar 2024	10.78	11.43	10.70	11.27	11.27	399,700
29 Feb 2024	11.00	11.00	10.64	10.71	10.71	159,700
28 Feb 2024	10.82	10.99	10.71	10.78	10.78	263,900
27 Feb 2024	11.03	11.26	10.86	10.97	10.97	203,100
26 Feb 2024	10.58	11.07	10.58	10.79	10.79	404,900
23 Feb 2024	9.92	10.66	9.87	10.65	10.65	1,449,600
22 Feb 2024	10.60	10.64	9.90	9.91	9.91	401,300
21 Feb 2024	10.24	10.60	10.04	10.55	10.55	154,300
20 Feb 2024	9.88	10.31	9.86	10.28	10.28	328,700
16 Feb 2024	10.06	10.09	9.70	9.89	9.89	254,100
15 Feb 2024	10.16	10.24	9.97	10.07	10.07	250,800
14 Feb 2024	10.28	10.47	10.09	10.12	10.12	153,400
13 Feb 2024	10.56	10.81	9.97	10.07	10.07	274,100
12 Feb 2024	10.76	11.12	10.70	10.85	10.85	276,200
09 Feb 2024	10.65	11.01	10.51	10.72	10.72	176,500
08 Feb 2024	10.03	10.64	10.02	10.64	10.64	270,700
07 Feb 2024	10.50	10.50	9.95	10.01	10.01	162,400
06 Feb 2024	10.25	10.71	10.25	10.52	10.52	138,400
05 Feb 2024	9.89	10.38	9.85	10.32	10.32	230,200
02 Feb 2024	10.04	10.12	9.90	9.96	9.96	161,100
01 Feb 2024	10.01	10.42	9.98	10.21	10.21	131,800
31 Jan 2024	9.95	10.29	9.91	9.95	9.95	234,600
30 Jan 2024	10.58	10.58	9.98	10.07	10.07	103,100
29 Jan 2024	10.33	10.66	9.96	10.57	10.57	196,700
26 Jan 2024	10.50	10.62	10.34	10.35	10.35	96,300
25 Jan 2024	10.06	10.52	9.92	10.41	10.41	232,800
24 Jan 2024	10.32	10.35	9.88	9.94	9.94	295,000
23 Jan 2024	10.46	10.82	10.22	10.23	10.23	157,700
22 Jan 2024	10.66	10.66	10.10	10.32	10.32	241,100
19 Jan 2024	10.71	10.87	10.40	10.55	10.55	294,300
18 Jan 2024	11.33	11.33	10.59	10.80	10.80	302,000
17 Jan 2024	10.83	11.36	10.66	11.30	11.30	340,600
16 Jan 2024	11.24	11.26	10.82	11.04	11.04	389,000
12 Jan 2024	10.92	11.35	10.63	11.33	11.33	292,500
11 Jan 2024	10.89	11.15	10.44	10.85	10.85	367,700
10 Jan 2024	11.33	11.44	10.69	10.86	10.86	178,100
09 Jan 2024	11.05	11.44	10.90	11.33	11.33	291,500
08 Jan 2024	10.60	11.18	10.33	11.14	11.14	261,800
05 Jan 2024	11.08	11.08	10.59	10.70	10.70	155,500
04 Jan 2024	11.25	11.38	10.91	11.19	11.19	140,800
03 Jan 2024	11.55	11.83	11.04	11.17	11.17	282,000
02 Jan 2024	10.84	11.71	10.84	11.59	11.59	241,400
29 Dec 2023	11.11	11.11	10.82	10.95	10.95	122,300
28 Dec 2023	10.70	11.05	10.69	11.04	11.04	135,000
27 Dec 2023	11.00	11.06	10.64	10.76	10.76	198,700
26 Dec 2023	11.07	11.21	10.81	10.85	10.85	168,300
22 Dec 2023	10.61	11.12	10.61	10.90	10.90	365,500
21 Dec 2023	10.53	10.65	10.25	10.42	10.42	167,200
20 Dec 2023	11.06	11.06	10.24	10.36	10.36	291,400
19 Dec 2023	10.76	11.08	10.52	11.06	11.06	319,800
18 Dec 2023	10.95	10.95	10.44	10.69	10.69	277,300
15 Dec 2023	10.89	11.19	10.65	10.85	10.85	1,607,100
14 Dec 2023	11.32	11.32	10.58	10.77	10.77	438,500
13 Dec 2023	10.88	11.12	10.42	10.98	10.98	470,300
12 Dec 2023	10.02	10.91	10.01	10.89	10.89	387,500
11 Dec 2023	9.81	10.16	9.35	10.14	10.14	456,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

AUD/USD0.6612+0.0040(+0.61%)

OIL77.99-0.96(-1.22%)

GOLD2,310.10+0.50(+0.02%)

Bitcoin AUD96,894.77+1,800.09(+1.89%)

iTeos Therapeutics, Inc. (ITOS)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

AUD/USD
0.6612
+0.0040(+0.61%)

OIL
77.99
-0.96(-1.22%)

GOLD
2,310.10
+0.50(+0.02%)

Bitcoin AUD
96,894.77
+1,800.09(+1.89%)