Iteos Therapeutics Inc (NQ: ITOS )

13.52 +0.35 (+2.66%)
Streaming Delayed Price Updated: 1:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 27.54 27.54 26.21 26.75 166,791 -0.26(-0.96%)
Oct 28, 2021 27.02 27.50 26.76 27.01 176,173 -0.01(-0.04%)
Oct 27, 2021 26.97 27.26 26.48 27.02 111,574 +0.10(+0.37%)
Oct 26, 2021 26.99 26.92 153,920 -0.07(-0.26%)
Oct 25, 2021 27.34 27.49 26.45 26.99 130,168 -0.39(-1.42%)
Oct 22, 2021 27.15 27.60 26.86 27.38 122,608 +0.03(+0.11%)
Oct 21, 2021 27.61 28.01 27.21 27.35 61,715 -0.27(-0.98%)
Oct 20, 2021 27.47 27.99 27.45 27.62 71,710 +0.04(+0.15%)
Oct 19, 2021 27.77 28.00 26.41 27.58 149,284 -0.05(-0.18%)
Oct 18, 2021 27.94 27.94 26.84 27.63 154,881 -0.33(-1.18%)
Oct 15, 2021 27.84 28.07 26.96 27.96 137,719 +0.56(+2.04%)
Oct 14, 2021 26.75 27.91 26.02 27.40 176,194 +0.97(+3.67%)
Oct 13, 2021 26.95 27.40 26.39 26.43 223,990 -0.24(-0.90%)
Oct 12, 2021 27.01 27.28 26.25 26.67 132,558 -0.16(-0.60%)
Oct 11, 2021 26.94 27.57 26.52 26.83 295,481 -0.11(-0.41%)
Oct 08, 2021 26.43 27.05 26.30 26.94 43,772 +0.49(+1.85%)
Oct 07, 2021 26.40 27.07 26.19 26.45 65,692 +0.22(+0.84%)
Oct 06, 2021 26.35 26.70 25.63 26.23 97,300 -0.43(-1.61%)
Oct 05, 2021 26.80 26.93 26.04 26.66 134,815 -0.04(-0.15%)
Oct 04, 2021 26.84 27.16 26.61 26.70 133,310 -0.31(-1.15%)
Oct 01, 2021 26.99 27.11 25.69 27.01 141,946 +0.01(+0.04%)
Sep 30, 2021 25.52 27.09 25.52 27.00 154,070 +1.43(+5.59%)
Sep 29, 2021 26.39 26.61 25.41 25.57 56,821 -0.78(-2.96%)
Sep 28, 2021 26.91 27.13 26.20 26.35 117,408 -0.79(-2.91%)
Sep 27, 2021 27.34 27.52 26.70 27.14 141,294 -0.32(-1.17%)
Sep 24, 2021 27.86 28.47 27.35 27.46 65,123 -0.74(-2.62%)
Sep 23, 2021 27.67 28.52 27.25 28.20 119,348 +0.74(+2.69%)
Sep 22, 2021 27.33 28.00 27.03 27.46 78,434 +0.12(+0.44%)
Sep 21, 2021 26.98 27.78 26.82 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 27.48 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 28.07 26.68 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 25.02 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%)
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.