Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	32.35	34.27	31.87	32.00	1,991,300	-0.15(-0.47%)
Jan 28, 2021	32.34	32.99	31.51	32.15	500,657	+0.38(+1.20%)
Jan 27, 2021	30.49	32.20	30.22	31.77	302,979	+0.23(+0.73%)
Jan 26, 2021	32.00	32.45	30.61	31.54	154,555	-0.10(-0.32%)
Jan 25, 2021	32.41	33.27	30.50	31.64	1,935,936	-1.11(-3.39%)
Jan 22, 2021	33.49	33.49	31.80	32.75	128,200	-1.17(-3.45%)
Jan 21, 2021	36.10	36.10	33.74	33.92	51,662	-2.31(-6.38%)
Jan 20, 2021	36.89	39.39	35.51	36.23	77,429	-0.17(-0.47%)
Jan 19, 2021	36.10	37.61	34.89	36.40	126,986	+1.27(+3.62%)
Jan 15, 2021	32.89	35.94	31.10	35.13	126,000	+1.91(+5.75%)
Jan 14, 2021	32.10	33.99	32.10	33.22	405,547	+1.14(+3.55%)
Jan 13, 2021	32.45	32.60	32.00	32.08	44,344	-0.46(-1.41%)
Jan 12, 2021	32.51	32.98	32.28	32.54	51,611	+0.00(+0.00%)
Jan 11, 2021	32.75	33.40	30.53	32.54	43,301	-0.46(-1.39%)
Jan 08, 2021	33.15	33.33	32.59	33.00	93,300	-0.11(-0.33%)
Jan 07, 2021	33.16	33.84	32.50	33.11	104,395	+0.02(+0.06%)
Jan 06, 2021	32.88	33.50	32.63	33.09	193,477	+0.19(+0.58%)
Jan 05, 2021	33.18	33.40	32.47	32.90	419,805	-0.29(-0.87%)
Jan 04, 2021	34.22	34.22	32.67	33.19	236,816	-0.63(-1.86%)
Dec 31, 2020		33.82	33.82	33.82	237,286	+0.61(+1.84%)
Dec 30, 2020	32.83	33.39	32.15	33.21	237,286	+0.23(+0.70%)
Dec 29, 2020	33.98	34.30	32.71	32.98	167,475	-0.97(-2.86%)
Dec 28, 2020	33.95	34.20	32.69	33.95	185,157	+0.61(+1.83%)
Dec 24, 2020	33.41	33.73	33.34	33.34	58,700	-0.16(-0.48%)
Dec 23, 2020	33.99	33.99	33.07	33.50	125,880	+0.29(+0.87%)
Dec 22, 2020	33.05	33.70	31.61	33.21	121,820	+0.10(+0.30%)
Dec 21, 2020	32.04	33.31	31.79	33.11	122,426	-0.01(-0.03%)
Dec 18, 2020	33.09	34.84	32.37	33.12	771,900	+0.25(+0.76%)
Dec 17, 2020	31.59	33.00	31.07	32.87	105,461	+1.49(+4.75%)
Dec 16, 2020	31.43	32.85	30.66	31.38	179,380	+0.15(+0.48%)
Dec 15, 2020	29.96	31.23	29.12	31.23	126,432	+1.48(+4.97%)
Dec 14, 2020	28.49	30.59	28.43	29.75	77,537	+1.20(+4.20%)
Dec 11, 2020	29.82	30.19	28.23	28.55	59,400	-1.20(-4.03%)
Dec 10, 2020	29.94	30.78	28.50	29.75	80,118	-0.45(-1.49%)
Dec 09, 2020	29.26	30.40	28.25	30.20	128,596	+1.07(+3.67%)
Dec 08, 2020	27.94	29.83	27.94	29.13	113,066	+0.99(+3.52%)
Dec 07, 2020	29.32	29.84	28.05	28.14	39,526	-1.28(-4.35%)
Dec 04, 2020	28.75	30.76	28.42	29.42	58,900	+0.93(+3.26%)
Dec 03, 2020	27.26	29.50	27.17	28.49	62,352	+1.57(+5.83%)
Dec 02, 2020	27.15	27.77	26.79	26.92	66,040	-0.16(-0.59%)
Dec 01, 2020	26.80	28.04	26.34	27.08	107,852	+0.29(+1.08%)
Nov 30, 2020	28.22	28.50	26.50	26.79	397,088	-1.78(-6.23%)
Nov 27, 2020	29.96	30.13	27.56	28.57	78,000	-0.72(-2.46%)
Nov 25, 2020	26.68	29.45	26.50	29.29	93,200	+2.75(+10.36%)
Nov 24, 2020	26.46	26.78	25.33	26.54	75,161	+0.42(+1.61%)
Nov 23, 2020	25.47	26.29	25.25	26.12	138,021	+0.72(+2.83%)
Nov 20, 2020	24.09	25.73	23.50	25.40	117,700	+1.05(+4.31%)
Nov 19, 2020	25.07	25.07	24.18	24.35	74,952	-0.32(-1.30%)
Nov 18, 2020	24.12	25.37	23.66	24.67	63,616	+0.72(+3.01%)
Nov 17, 2020	24.03	24.03	23.01	23.95	92,311	-0.07(-0.29%)
Nov 16, 2020	23.95	24.39	23.55	24.02	83,033	+0.66(+2.83%)
Nov 13, 2020	23.27	23.96	22.54	23.36	51,300	+0.17(+0.73%)
Nov 12, 2020	24.29	24.39	22.32	23.19	140,225	-1.20(-4.92%)
Nov 11, 2020	25.76	26.07	23.93	24.39	80,675	-1.08(-4.24%)
Nov 10, 2020	26.25	26.64	25.14	25.47	145,868	-0.88(-3.34%)
Nov 09, 2020	25.38	26.92	25.38	26.35	77,891	+0.90(+3.54%)
Nov 06, 2020	25.59	25.92	25.00	25.45	94,300	-0.11(-0.43%)
Nov 05, 2020	24.96	25.58	24.07	25.56	83,081	+0.87(+3.52%)
Nov 04, 2020	23.97	25.13	23.97	24.69	55,448	+0.96(+4.05%)
Nov 03, 2020	25.25	25.73	22.84	23.73	284,597	-1.17(-4.70%)

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.

Iteos Therapeutics Inc (NQ: ITOS )

Historical Prices

Free News Feed