iTeos Therapeutics, Inc. - Common Stock (ITOS)
5.4000
-0.3000 (-5.26%)
NASDAQ · Last Trade: Apr 5th, 5:34 PM EDT
Historical Prices For iTeos Therapeutics, Inc. - Common Stock (ITOS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 5.49 | 5.60 | 5.32 | 5.40 | 199,093 | 5.40 |
| 4/03/2025 | 5.56 | 5.87 | 5.47 | 5.70 | 308,990 | 5.70 |
| 4/02/2025 | 5.63 | 5.83 | 5.57 | 5.77 | 445,394 | 5.77 |
| 4/01/2025 | 5.97 | 5.97 | 5.62 | 5.63 | 290,981 | 5.63 |
| 3/31/2025 | 6.18 | 6.21 | 5.85 | 5.97 | 387,928 | 5.97 |
| 3/28/2025 | 6.71 | 6.76 | 6.30 | 6.32 | 150,201 | 6.32 |
| 3/27/2025 | 6.50 | 6.71 | 6.35 | 6.71 | 408,842 | 6.71 |
| 3/26/2025 | 6.51 | 6.51 | 6.32 | 6.50 | 255,971 | 6.50 |
| 3/25/2025 | 6.87 | 6.87 | 6.39 | 6.51 | 269,597 | 6.51 |
| 3/24/2025 | 6.94 | 7.05 | 6.88 | 6.89 | 205,331 | 6.89 |
| 3/21/2025 | 6.82 | 6.90 | 6.72 | 6.88 | 417,149 | 6.88 |
| 3/20/2025 | 6.88 | 6.95 | 6.75 | 6.88 | 215,043 | 6.88 |
| 3/19/2025 | 7.11 | 7.16 | 6.76 | 6.96 | 236,984 | 6.96 |
| 3/18/2025 | 7.29 | 7.34 | 7.08 | 7.09 | 401,566 | 7.09 |
| 3/17/2025 | 7.30 | 7.44 | 7.15 | 7.36 | 368,662 | 7.36 |
| 3/14/2025 | 7.26 | 7.50 | 7.22 | 7.32 | 488,826 | 7.32 |
| 3/13/2025 | 7.50 | 7.65 | 7.14 | 7.19 | 506,998 | 7.19 |
| 3/12/2025 | 7.07 | 7.62 | 6.99 | 7.52 | 671,594 | 7.52 |
| 3/11/2025 | 6.89 | 7.21 | 6.73 | 7.06 | 522,318 | 7.06 |
| 3/10/2025 | 6.93 | 7.13 | 6.82 | 6.95 | 415,391 | 6.95 |
| 3/07/2025 | 7.06 | 7.32 | 7.01 | 7.05 | 287,485 | 7.05 |
| 3/06/2025 | 7.19 | 7.30 | 7.00 | 7.09 | 349,616 | 7.09 |
| 3/05/2025 | 6.84 | 7.38 | 6.80 | 7.26 | 463,605 | 7.26 |
| 3/04/2025 | 6.93 | 6.96 | 6.67 | 6.85 | 410,812 | 6.85 |
| 3/03/2025 | 7.34 | 7.42 | 6.97 | 6.99 | 360,325 | 6.99 |
| 2/28/2025 | 6.98 | 7.42 | 6.93 | 7.26 | 644,749 | 7.26 |
| 2/27/2025 | 7.12 | 7.13 | 6.99 | 7.00 | 370,183 | 7.00 |
| 2/26/2025 | 6.99 | 7.16 | 6.95 | 7.07 | 319,408 | 7.07 |
| 2/25/2025 | 7.38 | 7.40 | 6.94 | 6.98 | 406,970 | 6.98 |
| 2/24/2025 | 7.44 | 7.49 | 7.28 | 7.33 | 259,535 | 7.33 |
| 2/21/2025 | 7.56 | 7.63 | 7.39 | 7.41 | 264,569 | 7.41 |
| 2/20/2025 | 7.49 | 7.52 | 7.40 | 7.48 | 155,622 | 7.48 |
| 2/19/2025 | 7.41 | 7.61 | 7.39 | 7.50 | 170,620 | 7.50 |
| 2/18/2025 | 7.44 | 7.59 | 7.39 | 7.44 | 180,385 | 7.44 |
| 2/14/2025 | 7.33 | 7.50 | 7.29 | 7.40 | 167,573 | 7.40 |
| 2/13/2025 | 7.39 | 7.39 | 7.24 | 7.27 | 117,603 | 7.27 |
| 2/12/2025 | 7.12 | 7.31 | 7.06 | 7.29 | 146,145 | 7.29 |
| 2/11/2025 | 7.18 | 7.25 | 7.08 | 7.18 | 353,183 | 7.18 |
| 2/10/2025 | 7.54 | 7.58 | 7.10 | 7.18 | 395,860 | 7.18 |
| 2/07/2025 | 7.77 | 7.85 | 7.49 | 7.59 | 169,617 | 7.59 |
| 2/06/2025 | 7.84 | 7.88 | 7.73 | 7.78 | 139,282 | 7.78 |
| 2/05/2025 | 7.50 | 7.93 | 7.40 | 7.82 | 274,516 | 7.82 |
| 2/04/2025 | 7.40 | 7.58 | 7.37 | 7.48 | 174,742 | 7.48 |
| 2/03/2025 | 7.41 | 7.52 | 7.30 | 7.37 | 194,089 | 7.37 |
| 1/31/2025 | 7.73 | 7.85 | 7.49 | 7.54 | 232,416 | 7.54 |
| 1/30/2025 | 7.49 | 7.91 | 7.41 | 7.68 | 227,461 | 7.68 |
| 1/29/2025 | 7.48 | 7.60 | 7.40 | 7.49 | 135,983 | 7.49 |
| 1/28/2025 | 7.54 | 7.57 | 7.39 | 7.50 | 133,419 | 7.50 |
| 1/27/2025 | 7.63 | 7.94 | 7.50 | 7.53 | 253,944 | 7.53 |
| 1/24/2025 | 7.62 | 7.81 | 7.49 | 7.64 | 215,409 | 7.64 |
| 1/23/2025 | 7.65 | 7.74 | 7.50 | 7.67 | 474,053 | 7.67 |
| 1/22/2025 | 8.02 | 8.09 | 7.64 | 7.71 | 283,290 | 7.71 |
| 1/21/2025 | 8.10 | 8.31 | 7.96 | 8.06 | 282,767 | 8.06 |
| 1/17/2025 | 7.80 | 8.02 | 7.61 | 8.00 | 320,556 | 8.00 |
| 1/16/2025 | 7.76 | 7.78 | 7.61 | 7.74 | 210,241 | 7.74 |
| 1/15/2025 | 7.84 | 8.09 | 7.67 | 7.77 | 312,326 | 7.77 |
| 1/14/2025 | 7.84 | 7.92 | 7.63 | 7.66 | 331,970 | 7.66 |
| 1/13/2025 | 7.73 | 7.88 | 7.63 | 7.80 | 401,054 | 7.80 |
| 1/10/2025 | 7.69 | 7.90 | 7.65 | 7.76 | 409,316 | 7.76 |
| 1/08/2025 | 7.80 | 7.88 | 7.63 | 7.81 | 257,798 | 7.81 |
| 1/07/2025 | 8.03 | 8.22 | 7.80 | 7.83 | 259,760 | 7.83 |
| 1/06/2025 | 8.19 | 8.29 | 8.03 | 8.06 | 334,831 | 8.06 |