iTeos Therapeutics, Inc. (ITOS)
NASDAQ: ITOS · Real-Time Price · USD
10.13
+0.03 (0.30%)
At close: Aug 13, 2025, 4:00 PM
10.12
-0.01 (-0.10%)
After-hours: Aug 13, 2025, 4:35 PM EDT
iTeos Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 10.13 | 10.14 | 10.10 | 10.11 | - | 0.10% | 188,114 |
| Aug 12, 2025 | 10.14 | 10.17 | 10.10 | 10.10 | 10.10 | -0.10% | 1,397,272 |
| Aug 11, 2025 | 10.13 | 10.13 | 10.10 | 10.11 | 10.11 | - | 735,740 |
| Aug 8, 2025 | 10.15 | 10.15 | 10.10 | 10.11 | 10.11 | -0.20% | 1,018,707 |
| Aug 7, 2025 | 10.10 | 10.14 | 10.10 | 10.13 | 10.13 | 0.20% | 1,226,787 |
| Aug 6, 2025 | 10.09 | 10.12 | 10.09 | 10.11 | 10.11 | - | 1,065,495 |
| Aug 5, 2025 | 10.10 | 10.11 | 10.08 | 10.11 | 10.11 | 0.15% | 1,057,740 |
| Aug 4, 2025 | 10.11 | 10.13 | 10.09 | 10.10 | 10.10 | 0.05% | 1,139,679 |
| Aug 1, 2025 | 10.15 | 10.15 | 10.09 | 10.09 | 10.09 | -0.49% | 1,542,827 |
| Jul 31, 2025 | 10.12 | 10.16 | 10.11 | 10.14 | 10.14 | 0.20% | 962,742 |
| Jul 30, 2025 | 10.15 | 10.16 | 10.10 | 10.12 | 10.12 | 0.10% | 857,768 |
| Jul 29, 2025 | 10.12 | 10.14 | 10.10 | 10.11 | 10.11 | - | 931,491 |
| Jul 28, 2025 | 10.17 | 10.20 | 10.11 | 10.11 | 10.11 | -0.59% | 694,830 |
| Jul 25, 2025 | 10.14 | 10.20 | 10.11 | 10.17 | 10.17 | 0.20% | 1,048,510 |
| Jul 24, 2025 | 10.13 | 10.18 | 10.12 | 10.15 | 10.15 | 0.20% | 977,252 |
| Jul 23, 2025 | 10.13 | 10.18 | 10.10 | 10.13 | 10.13 | 0.10% | 1,050,773 |
| Jul 22, 2025 | 10.16 | 10.19 | 10.10 | 10.12 | 10.12 | -0.10% | 2,097,271 |
| Jul 21, 2025 | 10.33 | 10.47 | 10.11 | 10.13 | 10.13 | -1.27% | 13,080,049 |
| Jul 18, 2025 | 10.32 | 10.36 | 10.26 | 10.26 | 10.26 | - | 528,642 |
| Jul 17, 2025 | 10.30 | 10.32 | 10.24 | 10.26 | 10.26 | -0.19% | 932,581 |
| Jul 16, 2025 | 10.38 | 10.39 | 10.27 | 10.28 | 10.28 | -0.29% | 448,887 |
| Jul 15, 2025 | 10.39 | 10.39 | 10.25 | 10.31 | 10.31 | -0.39% | 1,164,148 |
| Jul 14, 2025 | 10.28 | 10.41 | 10.25 | 10.35 | 10.35 | 0.58% | 1,116,146 |
| Jul 11, 2025 | 10.16 | 10.34 | 10.13 | 10.29 | 10.29 | 0.78% | 868,440 |
| Jul 10, 2025 | 10.23 | 10.26 | 10.16 | 10.21 | 10.21 | -0.20% | 536,023 |
| Jul 9, 2025 | 10.17 | 10.25 | 10.17 | 10.23 | 10.23 | 1.09% | 603,096 |
| Jul 8, 2025 | 10.12 | 10.17 | 10.08 | 10.12 | 10.12 | 0.50% | 434,852 |
| Jul 7, 2025 | 10.16 | 10.20 | 10.05 | 10.07 | 10.07 | -1.08% | 452,783 |
| Jul 3, 2025 | 10.16 | 10.21 | 10.09 | 10.18 | 10.18 | 0.20% | 386,108 |
| Jul 2, 2025 | 9.98 | 10.19 | 9.98 | 10.16 | 10.16 | 1.60% | 669,588 |
| Jul 1, 2025 | 9.96 | 10.03 | 9.95 | 10.00 | 10.00 | 0.30% | 838,201 |
| Jun 30, 2025 | 9.96 | 10.03 | 9.95 | 9.97 | 9.97 | 0.20% | 717,444 |
| Jun 27, 2025 | 9.99 | 10.05 | 9.93 | 9.95 | 9.95 | -0.70% | 1,318,042 |
| Jun 26, 2025 | 10.08 | 10.10 | 9.96 | 10.02 | 10.02 | -0.20% | 1,034,913 |
| Jun 25, 2025 | 10.06 | 10.17 | 10.02 | 10.04 | 10.04 | -0.50% | 1,217,373 |
| Jun 24, 2025 | 10.11 | 10.20 | 10.06 | 10.09 | 10.09 | -0.20% | 740,101 |
| Jun 23, 2025 | 9.99 | 10.14 | 9.93 | 10.11 | 10.11 | 1.51% | 939,806 |
| Jun 20, 2025 | 10.07 | 10.07 | 9.91 | 9.96 | 9.96 | -0.40% | 992,118 |
| Jun 18, 2025 | 10.02 | 10.12 | 9.99 | 10.00 | 10.00 | -0.20% | 650,936 |
| Jun 17, 2025 | 10.09 | 10.21 | 10.02 | 10.02 | 10.02 | -0.79% | 776,626 |
| Jun 16, 2025 | 10.10 | 10.20 | 10.05 | 10.10 | 10.10 | -0.69% | 883,965 |
| Jun 13, 2025 | 10.00 | 10.19 | 9.96 | 10.17 | 10.17 | 1.90% | 1,114,742 |
| Jun 12, 2025 | 9.98 | 10.12 | 9.93 | 9.98 | 9.98 | -0.20% | 686,564 |
| Jun 11, 2025 | 10.05 | 10.06 | 9.95 | 10.00 | 10.00 | -0.30% | 1,458,236 |
| Jun 10, 2025 | 10.02 | 10.07 | 9.98 | 10.03 | 10.03 | -0.10% | 539,953 |
| Jun 9, 2025 | 10.17 | 10.17 | 9.98 | 10.04 | 10.04 | -1.28% | 1,104,582 |
| Jun 6, 2025 | 10.19 | 10.31 | 10.14 | 10.17 | 10.17 | -0.10% | 1,062,628 |
| Jun 5, 2025 | 10.22 | 10.22 | 10.08 | 10.18 | 10.18 | -0.20% | 1,099,697 |
| Jun 4, 2025 | 10.06 | 10.23 | 10.00 | 10.20 | 10.20 | 0.99% | 691,769 |
| Jun 3, 2025 | 10.00 | 10.28 | 9.95 | 10.10 | 10.10 | 0.90% | 1,052,278 |