Skip to main content

Iteos Therapeutics Inc (NQ: ITOS )

15.73 -0.57 (-3.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 16.93 17.12 16.25 16.30 163,853 -0.71(-4.17%)
Jul 17, 2024 17.31 17.66 16.52 17.01 386,932 -0.55(-3.13%)
Jul 16, 2024 16.86 17.71 16.86 17.56 351,452 +0.97(+5.85%)
Jul 15, 2024 16.30 16.89 16.04 16.59 319,006 +0.43(+2.66%)
Jul 12, 2024 16.30 16.73 16.11 16.16 273,825 -0.05(-0.31%)
Jul 11, 2024 15.69 16.58 15.64 16.21 305,075 +0.96(+6.30%)
Jul 10, 2024 15.14 15.29 14.78 15.25 265,512 +0.14(+0.93%)
Jul 09, 2024 14.66 15.16 14.52 15.11 402,553 +0.45(+3.07%)
Jul 08, 2024 14.11 14.67 13.87 14.66 444,540 +0.64(+4.60%)
Jul 05, 2024 13.87 14.34 13.06 14.02 609,577 -0.76(-5.18%)
Jul 03, 2024 14.59 14.99 14.42 14.78 162,883 +0.34(+2.35%)
Jul 02, 2024 15.05 15.15 14.16 14.44 274,472 -0.57(-3.80%)
Jul 01, 2024 14.83 15.34 14.83 15.01 176,834 +0.17(+1.15%)
Jun 28, 2024 15.59 15.85 14.58 14.84 895,118 -0.66(-4.26%)
Jun 27, 2024 15.04 15.52 14.93 15.50 436,560 +0.46(+3.06%)
Jun 26, 2024 14.58 15.07 14.27 15.04 345,615 +0.42(+2.87%)
Jun 25, 2024 14.88 15.02 14.39 14.62 404,006 -0.27(-1.81%)
Jun 24, 2024 14.85 15.02 14.57 14.89 445,486 +0.09(+0.61%)
Jun 21, 2024 14.89 15.02 14.54 14.80 1,053,657 +0.06(+0.41%)
Jun 20, 2024 14.88 15.00 14.63 14.74 531,274 -0.21(-1.40%)
Jun 18, 2024 15.05 15.35 14.72 14.95 413,208 -0.30(-1.97%)
Jun 17, 2024 16.06 16.70 15.15 15.25 659,978 -0.98(-6.04%)
Jun 14, 2024 16.13 16.55 16.06 16.23 314,187 -0.07(-0.43%)
Jun 13, 2024 16.40 16.65 16.05 16.30 278,225 -0.17(-1.03%)
Jun 12, 2024 16.85 17.07 16.25 16.47 252,318 +0.15(+0.92%)
Jun 11, 2024 16.38 16.58 15.75 16.32 294,877 -0.26(-1.57%)
Jun 10, 2024 16.51 16.75 16.34 16.58 308,652 -0.12(-0.72%)
Jun 07, 2024 16.64 17.00 16.50 16.70 287,455 -0.10(-0.60%)
Jun 06, 2024 17.39 17.39 16.66 16.80 237,956 -0.60(-3.45%)
Jun 05, 2024 16.78 17.42 16.40 17.40 325,056 +0.59(+3.51%)
Jun 04, 2024 16.89 17.13 16.66 16.81 347,214 -0.17(-1.00%)
Jun 03, 2024 16.80 17.52 16.63 16.98 296,414 +0.24(+1.43%)
May 31, 2024 17.27 17.31 16.50 16.74 368,666 -0.41(-2.39%)
May 30, 2024 17.28 17.50 16.95 17.15 222,784 -0.19(-1.10%)
May 29, 2024 16.81 17.59 16.66 17.34 222,181 +0.26(+1.52%)
May 28, 2024 17.66 17.69 16.84 17.08 525,910 -0.60(-3.39%)
May 24, 2024 17.57 18.12 17.38 17.68 455,763 +0.14(+0.80%)
May 23, 2024 17.78 17.96 17.40 17.54 388,984 -0.32(-1.79%)
May 22, 2024 18.03 18.30 17.74 17.86 321,431 -0.17(-0.94%)
May 21, 2024 18.02 18.13 17.64 18.03 480,197 -0.06(-0.33%)
May 20, 2024 18.04 18.70 17.65 18.09 407,533 +0.04(+0.22%)
May 17, 2024 17.91 18.20 17.61 18.05 344,183 +0.15(+0.84%)
May 16, 2024 17.94 18.43 17.50 17.90 425,624 -0.06(-0.33%)
May 15, 2024 17.09 18.18 17.09 17.96 629,779 +1.24(+7.42%)
May 14, 2024 17.46 18.00 16.67 16.72 778,824 -0.30(-1.76%)
May 13, 2024 17.38 17.64 16.50 17.02 1,552,346 -0.42(-2.41%)
May 10, 2024 16.75 18.75 16.58 17.44 5,259,070 +5.25(+43.07%)
May 09, 2024 12.22 12.47 11.99 12.19 84,546 -0.01(-0.08%)
May 08, 2024 12.23 12.33 11.92 12.20 146,984 -0.11(-0.89%)
May 07, 2024 12.41 12.55 12.00 12.31 296,759 -0.10(-0.81%)
May 06, 2024 11.85 12.42 11.72 12.41 303,970 +0.75(+6.43%)
May 03, 2024 11.72 11.92 11.51 11.66 295,184 +0.17(+1.48%)
May 02, 2024 11.89 11.89 11.26 11.49 338,525 -0.29(-2.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.