Skip to main content

Iteos Therapeutics Inc (NQ: ITOS )

13.17 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 12.73 13.42 12.56 13.17 595,789 +0.82(+6.64%)
Mar 26, 2024 11.71 12.46 11.65 12.35 378,763 +1.00(+8.81%)
Mar 25, 2024 11.04 11.50 11.04 11.35 178,894 +0.16(+1.43%)
Mar 22, 2024 11.40 11.40 11.16 11.19 128,097 -0.21(-1.84%)
Mar 21, 2024 11.12 11.54 11.12 11.40 419,945 +0.33(+2.98%)
Mar 20, 2024 10.78 11.15 10.58 11.07 181,071 +0.27(+2.50%)
Mar 19, 2024 10.25 10.94 10.20 10.80 319,346 +0.54(+5.26%)
Mar 18, 2024 10.80 10.80 10.26 10.26 156,593 -0.55(-5.09%)
Mar 15, 2024 10.63 11.00 10.63 10.81 259,767 +0.08(+0.75%)
Mar 14, 2024 11.25 11.30 10.56 10.73 122,723 -0.64(-5.63%)
Mar 13, 2024 11.47 11.70 11.12 11.37 197,587 -0.18(-1.56%)
Mar 12, 2024 11.93 11.93 11.54 11.55 174,046 -0.38(-3.19%)
Mar 11, 2024 12.35 12.47 11.90 11.93 296,796 -0.46(-3.71%)
Mar 08, 2024 11.68 12.50 11.63 12.39 327,507 +0.81(+6.99%)
Mar 07, 2024 11.95 12.15 11.41 11.58 196,627 -0.30(-2.53%)
Mar 06, 2024 11.24 11.89 11.16 11.88 208,927 +0.86(+7.80%)
Mar 05, 2024 11.11 11.33 10.97 11.02 107,838 -0.08(-0.72%)
Mar 04, 2024 11.40 11.40 10.81 11.10 494,920 -0.17(-1.51%)
Mar 01, 2024 10.78 11.43 10.70 11.27 418,987 +0.56(+5.23%)
Feb 29, 2024 11.00 11.00 10.64 10.71 159,685 -0.07(-0.65%)
Feb 28, 2024 10.82 10.99 10.71 10.78 263,914 -0.19(-1.73%)
Feb 27, 2024 11.03 11.26 10.86 10.97 203,140 +0.18(+1.67%)
Feb 26, 2024 10.58 11.07 10.58 10.79 404,936 +0.14(+1.36%)
Feb 23, 2024 9.920 10.66 9.870 10.64 1,449,605 +0.73(+7.42%)
Feb 22, 2024 10.60 10.64 9.900 9.910 401,313 -0.64(-6.07%)
Feb 21, 2024 10.24 10.60 10.04 10.55 154,281 +0.27(+2.63%)
Feb 20, 2024 9.880 10.31 9.860 10.28 328,709 +0.39(+3.94%)
Feb 16, 2024 10.06 10.09 9.700 9.890 254,148 -0.18(-1.79%)
Feb 15, 2024 10.16 10.24 9.970 10.07 250,803 -0.05(-0.49%)
Feb 14, 2024 10.28 10.47 10.09 10.12 153,419 +0.05(+0.50%)
Feb 13, 2024 10.56 10.81 9.970 10.07 274,121 -0.78(-7.19%)
Feb 12, 2024 10.76 11.12 10.70 10.85 276,240 +0.13(+1.21%)
Feb 09, 2024 10.65 11.01 10.51 10.72 176,538 +0.08(+0.75%)
Feb 08, 2024 10.03 10.64 10.02 10.64 386,632 +0.63(+6.29%)
Feb 07, 2024 10.50 10.50 9.950 10.01 162,376 -0.51(-4.85%)
Feb 06, 2024 10.25 10.71 10.25 10.52 138,425 +0.20(+1.94%)
Feb 05, 2024 9.890 10.38 9.850 10.32 230,170 +0.36(+3.61%)
Feb 02, 2024 10.04 10.12 9.897 9.960 161,085 -0.25(-2.45%)
Feb 01, 2024 10.01 10.42 9.980 10.21 131,835 +0.26(+2.61%)
Jan 31, 2024 9.950 10.29 9.910 9.950 234,572 -0.12(-1.19%)
Jan 30, 2024 10.58 10.58 9.980 10.07 103,053 -0.50(-4.73%)
Jan 29, 2024 10.33 10.66 9.960 10.57 196,688 +0.22(+2.13%)
Jan 26, 2024 10.50 10.62 10.34 10.35 96,282 -0.06(-0.58%)
Jan 25, 2024 10.06 10.52 9.920 10.41 232,829 +0.47(+4.73%)
Jan 24, 2024 10.32 10.35 9.880 9.940 294,982 -0.29(-2.83%)
Jan 23, 2024 10.46 10.82 10.22 10.23 158,552 -0.09(-0.87%)
Jan 22, 2024 10.66 10.66 10.10 10.32 241,076 -0.23(-2.18%)
Jan 19, 2024 10.71 10.87 10.40 10.55 294,536 -0.25(-2.31%)
Jan 18, 2024 11.33 11.33 10.59 10.80 302,032 -0.50(-4.42%)
Jan 17, 2024 10.83 11.36 10.66 11.30 340,604 +0.26(+2.36%)
Jan 16, 2024 11.24 11.20 10.82 11.04 388,985 -0.29(-2.56%)
Jan 12, 2024 10.92 11.35 10.63 11.33 292,539 +0.48(+4.42%)
Jan 11, 2024 10.89 11.15 10.44 10.85 367,664 -0.01(-0.09%)
Jan 10, 2024 11.33 11.44 10.69 10.86 178,077 -0.47(-4.15%)
Jan 09, 2024 11.05 11.44 10.90 11.33 291,541 +0.19(+1.71%)
Jan 08, 2024 10.60 11.18 10.33 11.14 261,778 +0.44(+4.11%)
Jan 05, 2024 11.08 11.08 10.59 10.70 155,514 -0.49(-4.38%)
Jan 04, 2024 11.25 11.38 10.91 11.19 140,838 +0.02(+0.18%)
Jan 03, 2024 11.55 11.83 11.04 11.17 281,975 -0.42(-3.62%)
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.