Iteos Therapeutics Inc (NQ: ITOS )

27.69 +0.35 (+1.27%)
Streaming Delayed Price Updated: 12:40 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2021 26.98 27.78 26.83 27.34 134,577 +0.53(+1.98%)
Sep 20, 2021 28.01 28.41 26.54 26.81 306,324 -1.94(-6.75%)
Sep 17, 2021 28.50 29.11 27.87 28.75 522,892 +0.04(+0.14%)
Sep 16, 2021 28.00 28.81 27.66 28.71 121,928 +0.62(+2.21%)
Sep 15, 2021 27.49 28.29 27.12 28.09 196,428 +0.60(+2.18%)
Sep 14, 2021 27.64 28.08 26.91 27.49 232,703 -0.16(-0.58%)
Sep 13, 2021 27.64 28.04 27.09 27.65 176,846 +0.11(+0.40%)
Sep 10, 2021 28.63 28.98 27.45 27.54 125,595 -1.06(-3.71%)
Sep 09, 2021 28.29 29.27 27.98 28.60 203,870 +0.08(+0.28%)
Sep 08, 2021 29.21 29.38 28.02 28.52 144,789 -0.60(-2.06%)
Sep 07, 2021 28.89 29.67 28.87 29.12 152,481 +0.31(+1.08%)
Sep 03, 2021 29.33 29.44 28.33 28.81 81,488 -0.77(-2.60%)
Sep 02, 2021 28.92 29.65 28.36 29.58 169,595 +1.00(+3.50%)
Sep 01, 2021 28.25 28.65 27.85 28.58 115,894 +0.23(+0.81%)
Aug 31, 2021 27.92 28.37 27.82 28.35 67,061 +0.32(+1.14%)
Aug 30, 2021 28.00 28.19 27.66 28.03 71,461 +0.04(+0.14%)
Aug 27, 2021 27.74 28.66 27.49 27.99 120,760 +0.47(+1.71%)
Aug 26, 2021 27.24 27.70 26.88 27.52 163,462 +0.33(+1.21%)
Aug 25, 2021 27.13 28.08 26.67 27.19 103,304 -0.09(-0.33%)
Aug 24, 2021 28.42 28.42 26.93 27.28 165,829 -0.88(-3.12%)
Aug 23, 2021 26.28 28.21 26.08 28.16 161,460 +2.15(+8.27%)
Aug 20, 2021 24.71 26.25 24.46 26.01 336,290 +1.25(+5.05%)
Aug 19, 2021 25.00 25.10 24.23 24.76 468,565 -0.15(-0.60%)
Aug 18, 2021 24.30 25.10 24.17 24.91 465,282 +0.46(+1.88%)
Aug 17, 2021 24.19 24.62 23.95 24.45 73,875 +0.08(+0.33%)
Aug 16, 2021 24.56 25.01 23.98 24.37 100,138 -0.27(-1.10%)
Aug 13, 2021 24.93 25.11 24.50 24.64 203,605 -0.27(-1.08%)
Aug 12, 2021 24.84 25.16 24.51 24.91 298,695 -0.11(-0.44%)
Aug 11, 2021 24.40 25.06 23.75 25.02 150,044 +0.60(+2.46%)
Aug 10, 2021 25.01 25.40 23.96 24.42 154,803 -0.57(-2.28%)
Aug 09, 2021 24.90 25.23 24.87 24.99 134,680 -0.02(-0.08%)
Aug 06, 2021 24.98 25.15 24.55 25.01 213,305 +0.00(+0.00%)
Aug 05, 2021 24.92 25.25 24.37 25.01 217,475 +0.08(+0.32%)
Aug 04, 2021 24.52 25.10 24.52 24.93 164,756 +0.14(+0.56%)
Aug 03, 2021 24.64 24.86 23.88 24.79 199,620 +0.10(+0.41%)
Aug 02, 2021 24.13 25.08 24.00 24.69 290,705 +0.60(+2.49%)
Jul 30, 2021 24.00 24.45 23.86 24.09 149,988 -0.08(-0.33%)
Jul 29, 2021 25.26 25.40 24.00 24.17 98,039 -0.91(-3.63%)
Jul 28, 2021 23.87 25.36 23.87 25.08 142,840 +1.17(+4.89%)
Jul 27, 2021 24.36 24.52 23.42 23.91 276,758 -0.52(-2.13%)
Jul 26, 2021 24.21 24.65 24.08 24.43 167,119 +0.11(+0.45%)
Jul 23, 2021 25.14 25.14 24.03 24.32 117,393 -0.82(-3.26%)
Jul 22, 2021 25.12 25.39 24.42 25.14 157,885 -0.01(-0.04%)
Jul 21, 2021 25.51 25.51 24.69 25.15 185,270 -0.16(-0.63%)
Jul 20, 2021 24.00 25.50 23.75 25.31 331,720 +1.26(+5.24%)
Jul 19, 2021 23.85 24.45 23.50 24.05 208,158 -0.13(-0.54%)
Jul 16, 2021 24.37 25.19 23.83 24.18 339,236 +0.04(+0.17%)
Jul 15, 2021 24.33 24.71 23.81 24.14 360,527 -0.12(-0.49%)
Jul 14, 2021 25.69 25.69 24.05 24.26 388,196 -1.11(-4.38%)
Jul 13, 2021 25.21 25.66 24.84 25.37 206,922 +0.10(+0.40%)
Jul 12, 2021 25.89 25.89 24.79 25.27 147,925 -0.60(-2.32%)
Jul 09, 2021 25.81 26.35 25.51 25.87 258,723 +0.10(+0.39%)
Jul 08, 2021 24.17 25.95 24.13 25.77 462,054 +1.16(+4.71%)
Jul 07, 2021 24.53 25.21 24.16 24.61 310,658 -0.03(-0.12%)
Jul 06, 2021 25.18 25.35 24.45 24.64 538,792 -0.63(-2.49%)
Jul 02, 2021 25.99 25.99 25.15 25.27 418,589 -0.65(-2.51%)
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.