iTeos Therapeutics Inc (ITOS)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.01 | -16.5568369028 | 12.14 | 12.3 | 10.12 | 859587 | 11.47225749 | CS |
| 4 | -7.69 | -43.1537598204 | 17.82 | 18.01 | 10.12 | 891652 | 13.62952129 | CS |
| 12 | -4.92 | -32.6910299003 | 15.05 | 18.13 | 10.12 | 485365 | 14.57511884 | CS |
| 26 | -0.91 | -8.24275362319 | 11.04 | 18.75 | 10.01 | 458329 | 14.8930621 | CS |
| 52 | -1.25 | -10.9841827768 | 11.38 | 18.75 | 8.2 | 415104 | 12.78431005 | CS |
| 156 | -17.73 | -63.639626705 | 27.86 | 52.43 | 8.2 | 381480 | 19.97165997 | CS |
| 260 | -9.57 | -48.578680203 | 19.7 | 52.43 | 8.2 | 348361 | 21.61167602 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 10.6 | -0.66 | -5.86 | 11.37 | 11.37 | 10.57 | 509359 |
| 1726871700 | 11.26 | 0.04 | 0.36 | 11.25 | 11.47 | 11.02 | 888647 |
| 1726785300 | 11.22 | -0.37 | -3.19 | 11.52 | 11.67 | 11.2 | 822257 |
| 1726698900 | 11.59 | -0.53 | -4.33 | 12.12 | 12.26 | 11.5 | 942997 |
| 1726612500 | 12.115 | 0.02 | 0.12 | 12.14 | 12.3 | 11.4 | 1134675 |
| 1726526100 | 12.1 | -4.6 | -27.54 | 14.31 | 14.5 | 11.22 | 5562863 |
| 1726266900 | 16.7 | -0.2 | -1.18 | 17.04 | 17.52 | 16.69 | 837079 |
| 1726180500 | 16.9 | 0.92 | 5.76 | 15.9 | 17.63 | 15.63 | 1137883 |
| 1726094100 | 15.98 | -0.01 | -0.06 | 15.96 | 16.129999 | 15.7 | 775490 |
| 1726007700 | 15.99 | 0.43 | 2.76 | 15.52 | 16.05 | 15.39 | 468659 |
| 1725921300 | 15.56 | 0.76 | 5.14 | 15 | 16.09 | 14.75 | 794790 |
| 1725662100 | 14.8 | -0.7 | -4.52 | 16.079999 | 16.079999 | 14.74 | 1042782 |
| 1725575700 | 15.5 | -0.75 | -4.62 | 16.3 | 16.41 | 15.45 | 504961 |
| 1725489300 | 16.25 | -0.41 | -2.46 | 16.55 | 16.62 | 16.18 | 209641 |
| 1725402900 | 16.66 | -0.19 | -1.13 | 16.94 | 17.435 | 16.51 | 316995 |
| 1725057300 | 16.85 | -0.01 | -0.06 | 16.99 | 17.36 | 16.649999 | 410491 |
| 1724970900 | 16.86 | -0.29 | -1.69 | 17.42 | 17.5 | 16.78 | 212808 |
| 1724884500 | 17.15 | -0.21 | -1.21 | 17.37 | 17.37 | 16.92 | 170700 |
| 1724798100 | 17.36 | -0.61 | -3.39 | 17.82 | 18.01 | 17.15 | 198315 |
| 1724711700 | 17.97 | 0.49 | 2.80 | 17.59 | 17.98 | 17.21 | 233908 |
| 1724452500 | 17.48 | 0.01 | 0.06 | 17.64 | 17.79 | 17.13 | 288930 |
| 1724366100 | 17.47 | -0.04 | -0.23 | 17.58 | 17.65 | 17.12 | 180174 |
| 1724279700 | 17.51 | 0.01 | 0.06 | 17.58 | 18.13 | 17.39 | 397443 |
| 1724193300 | 17.5 | 1.61 | 10.13 | 16.469999 | 17.87 | 15.93 | 406738 |
| 1724106900 | 15.89 | 0.95 | 6.36 | 14.95 | 15.91 | 14.66 | 394708 |
| 1723847700 | 14.94 | -0.47 | -3.05 | 15.14 | 15.17 | 14.82 | 219917 |
| 1723761300 | 15.41 | 0.33 | 2.19 | 15.44 | 15.695 | 15.01 | 213401 |
| 1723674900 | 15.08 | -0.33 | -2.14 | 15.5 | 15.805 | 14.88 | 302181 |
| 1723588500 | 15.41 | 0.91 | 6.28 | 15.3 | 15.55 | 15.12 | 312097 |
| 1723502100 | 14.5 | -0.21 | -1.43 | 14.68 | 14.74 | 14.3 | 286168 |
| 1723242900 | 14.71 | -0.27 | -1.77 | 15.14 | 15.14 | 14.62 | 261589 |
| 1723156500 | 14.975 | -0.25 | -1.61 | 15.51 | 15.51 | 14.29 | 477093 |
| 1723070100 | 15.22 | -0.39 | -2.50 | 15.96 | 15.96 | 15.18 | 477781 |
| 1722983700 | 15.61 | -0.16 | -1.01 | 16.21 | 16.21 | 15.22 | 165311 |
| 1722897300 | 15.77 | -0.8 | -4.83 | 15.165 | 15.94 | 15.0859 | 229374 |
| 1722638100 | 16.57 | -0.89 | -5.10 | 16.55 | 17 | 16.12 | 291616 |
| 1722551700 | 17.46 | -0.13 | -0.74 | 17.62 | 17.945 | 17.2 | 186717 |
| 1722465300 | 17.59 | 0.12 | 0.69 | 17.61 | 18.1 | 17.26 | 243295 |
| 1722378900 | 17.47 | 0.13 | 0.75 | 17.4 | 17.74 | 17.09 | 230961 |
| 1722292500 | 17.34 | 0.13 | 0.76 | 17.21 | 17.52 | 16.66 | 244621 |
| 1722033300 | 17.21 | 0.5 | 2.99 | 16.89 | 17.42 | 16.73 | 180436 |
| 1721946900 | 16.71 | 0.3 | 1.83 | 16.43 | 17.31 | 16.43 | 277999 |
| 1721860500 | 16.41 | 0.15 | 0.92 | 16.265 | 16.785 | 16.23 | 126699 |
| 1721774100 | 16.26 | -0.04 | -0.25 | 16.309999 | 16.67 | 16.17 | 172122 |
| 1721687700 | 16.3 | 0.57 | 3.62 | 16.329999 | 16.329999 | 15.72 | 209166 |
| 1721428500 | 15.73 | -0.57 | -3.50 | 16.46 | 16.4894 | 15.56 | 246903 |
| 1721342100 | 16.3 | -0.71 | -4.17 | 16.93 | 17.12 | 16.25 | 163853 |
| 1721255700 | 17.01 | -0.55 | -3.13 | 17.47 | 17.66 | 16.52 | 384923 |
| 1721169300 | 17.56 | 0.97 | 5.85 | 16.86 | 17.71 | 16.8 | 351452 |
| 1721082900 | 16.59 | 0.43 | 2.66 | 16.3 | 16.89 | 16.04 | 319006 |
| 1720823700 | 16.16 | -0.05 | -0.31 | 16.3 | 16.73 | 16.11 | 273825 |
| 1720737300 | 16.21 | 0.96 | 6.30 | 15.75 | 16.579999 | 15.65 | 300894 |
| 1720650900 | 15.25 | 0.14 | 0.93 | 15.14 | 15.2899 | 14.78 | 265512 |
| 1720564500 | 15.11 | 0.45 | 3.07 | 14.66 | 15.16 | 14.52 | 401493 |
| 1720478100 | 14.66 | 0.65 | 4.60 | 14.11 | 14.67 | 13.87 | 444540 |
| 1720218900 | 14.015 | -0.77 | -5.18 | 13.87 | 14.34 | 13.06 | 609577 |
| 1720040640 | 14.78 | 0.34 | 2.35 | 14.59 | 14.99 | 14.42 | 162883 |
| 1719959700 | 14.44 | -0.57 | -3.80 | 15.05 | 15.15 | 14.16 | 274472 |
| 1719873300 | 15.01 | 0.17 | 1.15 | 14.83 | 15.34 | 14.8 | 176834 |
| 1719614100 | 14.84 | -0.66 | -4.26 | 15.59 | 15.85 | 14.58 | 895118 |
| 1719527700 | 15.5 | 0.46 | 3.06 | 15.04 | 15.52 | 14.93 | 436560 |
| 1719441300 | 15.04 | 0.42 | 2.87 | 14.58 | 15.07 | 14.27 | 345615 |
| 1719354900 | 14.62 | -0.27 | -1.81 | 14.88 | 15.02 | 14.39 | 404006 |
| 1719268500 | 14.89 | 0.09 | 0.61 | 14.85 | 15.02 | 14.57 | 445486 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
