Skip to main content

Iteos Therapeutics Inc (NQ: ITOS )

17.54 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 10.81 11.81 10.60 11.78 408,578 +1.04(+9.68%)
Apr 30, 2024 10.79 10.88 10.69 10.74 195,102 -0.04(-0.37%)
Apr 29, 2024 10.83 11.03 10.72 10.78 187,007 -0.02(-0.19%)
Apr 26, 2024 10.59 10.90 10.55 10.80 140,901 +0.20(+1.89%)
Apr 25, 2024 10.48 10.62 10.26 10.60 171,996 +0.03(+0.28%)
Apr 24, 2024 11.00 11.22 10.56 10.57 148,466 -0.42(-3.82%)
Apr 23, 2024 10.80 11.10 10.76 10.99 300,673 +0.20(+1.85%)
Apr 22, 2024 10.65 11.16 10.45 10.79 182,392 +0.23(+2.18%)
Apr 19, 2024 10.27 10.61 10.01 10.56 943,394 +0.23(+2.23%)
Apr 18, 2024 10.62 10.62 10.24 10.33 209,155 -0.35(-3.28%)
Apr 17, 2024 11.15 11.21 10.62 10.68 198,768 -0.42(-3.78%)
Apr 16, 2024 11.69 11.75 11.06 11.10 122,679 -0.66(-5.61%)
Apr 15, 2024 11.78 11.99 11.62 11.76 129,928 +0.04(+0.34%)
Apr 12, 2024 12.22 12.37 11.57 11.72 133,271 -0.58(-4.72%)
Apr 11, 2024 12.31 12.46 12.15 12.30 107,104 +0.06(+0.49%)
Apr 10, 2024 12.32 12.37 11.93 12.24 194,373 -0.41(-3.24%)
Apr 09, 2024 12.23 13.35 12.23 12.65 189,001 +0.43(+3.52%)
Apr 08, 2024 12.38 12.66 12.18 12.22 191,663 -0.14(-1.13%)
Apr 05, 2024 12.36 12.55 12.21 12.36 145,216 -0.08(-0.64%)
Apr 04, 2024 13.23 13.30 12.35 12.44 235,325 -0.68(-5.18%)
Apr 03, 2024 12.66 13.27 12.54 13.12 918,195 +0.44(+3.47%)
Apr 02, 2024 13.16 13.16 12.53 12.68 460,414 -0.66(-4.95%)
Apr 01, 2024 13.80 13.80 13.27 13.34 324,811 -0.30(-2.20%)
Mar 28, 2024 13.35 13.55 13.55 13.64 489,925 +0.47(+3.57%)
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%)
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.