iTeos Therapeutics, Inc. - ITOS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	10.18	10.19	10.19	10.22	10.18	920,993
August 21, 2025	10.15	10.2	10.2	10.2	10.15	728,947
August 20, 2025	10.12	10.21	10.21	10.22	10.12	1.27M
August 19, 2025	10.11	10.13	10.13	10.13	10.1	924,271
August 18, 2025	10.11	10.11	10.11	10.14	10.1	970,139
August 15, 2025	10.12	10.11	10.11	10.13	10.1	1.47M
August 14, 2025	10.11	10.11	10.11	10.13	10.1	538,233
August 13, 2025	10.13	10.12	10.12	10.15	10.1	914,705
August 12, 2025	10.14	10.1	10.1	10.16	10.1	1.4M
August 11, 2025	10.13	10.11	10.11	10.13	10.1	735,740
August 08, 2025	10.15	10.11	10.11	10.15	10.1	1.02M
August 07, 2025	10.1	10.13	10.13	10.14	10.1	1.23M
August 06, 2025	10.09	10.11	10.11	10.12	10.09	1.07M
August 05, 2025	10.1	10.11	10.11	10.11	10.08	1.06M
August 04, 2025	10.11	10.1	10.1	10.13	10.09	1.14M
August 01, 2025	10.15	10.09	10.09	10.15	10.09	1.54M
July 31, 2025	10.12	10.14	10.14	10.16	10.11	962,742
July 30, 2025	10.15	10.12	10.12	10.16	10.1	857,768
July 29, 2025	10.12	10.11	10.11	10.14	10.1	931,491
July 28, 2025	10.17	10.11	10.11	10.2	10.11	694,830
July 25, 2025	10.14	10.17	10.17	10.2	10.11	1.05M
July 24, 2025	10.13	10.15	10.15	10.18	10.12	977,252
July 23, 2025	10.13	10.13	10.13	10.18	10.1	1.05M
July 22, 2025	10.16	10.12	10.12	10.19	10.1	2.1M
July 21, 2025	10.33	10.13	10.13	10.47	10.11	13.08M
July 18, 2025	10.32	10.26	10.26	10.36	10.26	528,642
July 17, 2025	10.3	10.26	10.26	10.32	10.24	932,600
July 16, 2025	10.38	10.28	10.28	10.39	10.27	448,900
July 15, 2025	10.39	10.31	10.31	10.39	10.25	1.16M
July 14, 2025	10.28	10.35	10.35	10.41	10.25	1.12M
July 11, 2025	10.16	10.29	10.29	10.34	10.13	868,440
July 10, 2025	10.23	10.21	10.21	10.26	10.16	536,023
July 09, 2025	10.17	10.23	10.23	10.25	10.17	603,096
July 08, 2025	10.12	10.12	10.12	10.17	10.08	434,900
July 07, 2025	10.16	10.07	10.07	10.2	10.05	452,800
July 03, 2025	10.16	10.18	10.18	10.21	10.09	386,108
July 02, 2025	9.98	10.16	10.16	10.19	9.98	669,588
July 01, 2025	9.96	10	10	10.03	9.95	838,201
June 30, 2025	9.96	9.97	9.97	10.03	9.95	717,444
June 27, 2025	9.99	9.95	9.95	10.05	9.93	1.32M
June 26, 2025	10.08	10.02	10.02	10.1	9.96	1.03M
June 25, 2025	10.06	10.04	10.04	10.17	10.02	1.22M
June 24, 2025	10.11	10.09	10.09	10.2	10.06	740,101
June 23, 2025	9.99	10.11	10.11	10.14	9.93	939,806
June 20, 2025	10.07	9.96	9.96	10.07	9.91	992,118
June 18, 2025	10.02	10	10	10.12	9.99	650,936
June 17, 2025	10.09	10.02	10.02	10.21	10.02	776,626
June 16, 2025	10.1	10.1	10.1	10.2	10.05	884,000
June 13, 2025	10	10.17	10.17	10.19	9.96	1.11M
June 12, 2025	9.98	9.98	9.98	10.12	9.93	686,600
June 11, 2025	10.05	10	10	10.06	9.95	1.46M
June 10, 2025	10.02	10.03	10.03	10.07	9.98	540,000
June 09, 2025	10.17	10.04	10.04	10.17	9.98	1.1M
June 06, 2025	10.19	10.17	10.17	10.31	10.14	1.06M
June 05, 2025	10.22	10.18	10.18	10.22	10.07	1.1M
June 04, 2025	10.06	10.2	10.2	10.23	10	691,800
June 03, 2025	10	10.1	10.1	10.28	9.95	1.05M
June 02, 2025	10.06	10.01	10.01	10.18	9.9	1.38M
May 30, 2025	10	10.02	10.02	10.13	9.85	1.6M
May 29, 2025	10.07	10.03	10.03	10.29	9.97	3.77M

iTeos Therapeutics, Inc. (ITOS) NASDAQ