Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
66,030.10 +941.58 (+1.45%) CMC Crypto 200
1,373.97 -8.69 (-0.63%)
iTeos Therapeutics, Inc. (ITOS)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jun 2024 | 15.05 | 15.35 | 14.72 | 14.95 | 14.95 | 413,200 |
| 17 Jun 2024 | 16.06 | 16.70 | 15.15 | 15.25 | 15.25 | 660,000 |
| 14 Jun 2024 | 16.13 | 16.55 | 16.06 | 16.23 | 16.23 | 314,200 |
| 13 Jun 2024 | 16.40 | 16.65 | 16.05 | 16.30 | 16.30 | 278,200 |
| 12 Jun 2024 | 16.85 | 17.07 | 16.25 | 16.47 | 16.47 | 252,300 |
| 11 Jun 2024 | 16.38 | 16.58 | 15.75 | 16.32 | 16.32 | 294,900 |
| 10 Jun 2024 | 16.51 | 16.75 | 16.34 | 16.58 | 16.58 | 308,700 |
| 07 Jun 2024 | 16.64 | 17.00 | 16.50 | 16.70 | 16.70 | 287,500 |
| 06 Jun 2024 | 17.39 | 17.39 | 16.66 | 16.80 | 16.80 | 238,000 |
| 05 Jun 2024 | 16.78 | 17.42 | 16.40 | 17.40 | 17.40 | 325,100 |
| 04 Jun 2024 | 16.89 | 17.13 | 16.66 | 16.81 | 16.81 | 347,200 |
| 03 Jun 2024 | 16.80 | 17.51 | 16.63 | 16.98 | 16.98 | 296,400 |
| 31 May 2024 | 17.27 | 17.31 | 16.50 | 16.74 | 16.74 | 368,700 |
| 30 May 2024 | 17.28 | 17.50 | 16.95 | 17.15 | 17.15 | 222,800 |
| 29 May 2024 | 16.81 | 17.59 | 16.66 | 17.34 | 17.34 | 222,200 |
| 28 May 2024 | 17.66 | 17.69 | 16.83 | 17.08 | 17.08 | 525,900 |
| 24 May 2024 | 17.57 | 18.12 | 17.38 | 17.68 | 17.68 | 455,800 |
| 23 May 2024 | 17.78 | 17.96 | 17.40 | 17.54 | 17.54 | 389,000 |
| 22 May 2024 | 18.03 | 18.30 | 17.74 | 17.86 | 17.86 | 321,400 |
| 21 May 2024 | 18.02 | 18.13 | 17.64 | 18.03 | 18.03 | 480,200 |
| 20 May 2024 | 18.04 | 18.70 | 17.65 | 18.09 | 18.09 | 407,500 |
| 17 May 2024 | 17.91 | 18.20 | 17.61 | 18.05 | 18.05 | 344,200 |
| 16 May 2024 | 17.94 | 18.42 | 17.50 | 17.90 | 17.90 | 425,600 |
| 15 May 2024 | 17.09 | 18.18 | 17.09 | 17.96 | 17.96 | 629,800 |
| 14 May 2024 | 17.46 | 18.00 | 16.67 | 16.72 | 16.72 | 778,800 |
| 13 May 2024 | 17.38 | 17.64 | 16.50 | 17.02 | 17.02 | 1,552,300 |
| 10 May 2024 | 16.75 | 18.75 | 16.58 | 17.44 | 17.44 | 5,259,100 |
| 09 May 2024 | 12.22 | 12.48 | 11.99 | 12.19 | 12.19 | 84,500 |
| 08 May 2024 | 12.23 | 12.33 | 11.92 | 12.20 | 12.20 | 147,000 |
| 07 May 2024 | 12.41 | 12.55 | 12.00 | 12.31 | 12.31 | 296,800 |
| 06 May 2024 | 11.85 | 12.42 | 11.72 | 12.41 | 12.41 | 304,000 |
| 03 May 2024 | 11.72 | 11.92 | 11.51 | 11.66 | 11.66 | 295,200 |
| 02 May 2024 | 11.89 | 11.89 | 11.26 | 11.49 | 11.49 | 338,500 |
| 01 May 2024 | 10.81 | 11.81 | 10.60 | 11.78 | 11.78 | 408,600 |
| 30 Apr 2024 | 10.79 | 10.88 | 10.69 | 10.74 | 10.74 | 195,100 |
| 29 Apr 2024 | 10.83 | 11.03 | 10.72 | 10.78 | 10.78 | 187,000 |
| 26 Apr 2024 | 10.59 | 10.90 | 10.55 | 10.80 | 10.80 | 140,900 |
| 25 Apr 2024 | 10.48 | 10.62 | 10.26 | 10.60 | 10.60 | 172,000 |
| 24 Apr 2024 | 11.00 | 11.22 | 10.56 | 10.57 | 10.57 | 148,500 |
| 23 Apr 2024 | 10.80 | 11.10 | 10.76 | 10.99 | 10.99 | 300,700 |
| 22 Apr 2024 | 10.65 | 11.16 | 10.45 | 10.79 | 10.79 | 182,400 |
| 19 Apr 2024 | 10.27 | 10.61 | 10.01 | 10.56 | 10.56 | 943,400 |
| 18 Apr 2024 | 10.62 | 10.63 | 10.24 | 10.33 | 10.33 | 209,200 |
| 17 Apr 2024 | 11.15 | 11.22 | 10.62 | 10.68 | 10.68 | 198,800 |
| 16 Apr 2024 | 11.69 | 11.75 | 11.06 | 11.10 | 11.10 | 122,700 |
| 15 Apr 2024 | 11.78 | 11.99 | 11.62 | 11.76 | 11.76 | 129,900 |
| 12 Apr 2024 | 12.22 | 12.37 | 11.57 | 11.72 | 11.72 | 133,300 |
| 11 Apr 2024 | 12.31 | 12.46 | 12.15 | 12.30 | 12.30 | 107,100 |
| 10 Apr 2024 | 12.32 | 12.37 | 11.93 | 12.24 | 12.24 | 194,400 |
| 09 Apr 2024 | 12.23 | 13.35 | 12.23 | 12.65 | 12.65 | 189,000 |
| 08 Apr 2024 | 12.38 | 12.66 | 12.18 | 12.22 | 12.22 | 191,700 |
| 05 Apr 2024 | 12.36 | 12.55 | 12.21 | 12.36 | 12.36 | 145,200 |
| 04 Apr 2024 | 13.23 | 13.30 | 12.35 | 12.44 | 12.44 | 235,300 |
| 03 Apr 2024 | 12.66 | 13.27 | 12.54 | 13.12 | 13.12 | 918,200 |
| 02 Apr 2024 | 13.16 | 13.16 | 12.53 | 12.68 | 12.68 | 460,400 |
| 01 Apr 2024 | 13.80 | 13.80 | 13.27 | 13.34 | 13.34 | 324,800 |
| 28 Mar 2024 | 13.35 | 13.70 | 12.83 | 13.64 | 13.64 | 489,900 |
| 27 Mar 2024 | 12.73 | 13.42 | 12.56 | 13.17 | 13.17 | 595,800 |
| 26 Mar 2024 | 11.71 | 12.46 | 11.65 | 12.35 | 12.35 | 378,800 |
| 25 Mar 2024 | 11.04 | 11.50 | 11.04 | 11.35 | 11.35 | 178,800 |
| 22 Mar 2024 | 11.40 | 11.40 | 11.16 | 11.19 | 11.19 | 128,100 |
| 21 Mar 2024 | 11.12 | 11.54 | 11.12 | 11.40 | 11.40 | 419,900 |
| 20 Mar 2024 | 10.78 | 11.15 | 10.58 | 11.07 | 11.07 | 181,100 |
| 19 Mar 2024 | 10.25 | 10.94 | 10.20 | 10.80 | 10.80 | 319,300 |
| 18 Mar 2024 | 10.80 | 10.80 | 10.26 | 10.26 | 10.26 | 156,600 |
| 15 Mar 2024 | 10.63 | 11.00 | 10.63 | 10.81 | 10.81 | 259,800 |
| 14 Mar 2024 | 11.25 | 11.31 | 10.56 | 10.73 | 10.73 | 122,700 |
| 13 Mar 2024 | 11.47 | 11.70 | 11.12 | 11.37 | 11.37 | 197,600 |
| 12 Mar 2024 | 11.93 | 11.93 | 11.54 | 11.55 | 11.55 | 174,000 |
| 11 Mar 2024 | 12.35 | 12.47 | 11.90 | 11.93 | 11.93 | 296,800 |
| 08 Mar 2024 | 11.68 | 12.50 | 11.64 | 12.39 | 12.39 | 327,500 |
| 07 Mar 2024 | 11.95 | 12.15 | 11.41 | 11.58 | 11.58 | 196,600 |
| 06 Mar 2024 | 11.24 | 11.89 | 11.16 | 11.88 | 11.88 | 208,900 |
| 05 Mar 2024 | 11.11 | 11.33 | 10.97 | 11.02 | 11.02 | 107,800 |
| 04 Mar 2024 | 11.40 | 11.40 | 10.81 | 11.10 | 11.10 | 494,900 |
| 01 Mar 2024 | 10.78 | 11.43 | 10.70 | 11.27 | 11.27 | 399,700 |
| 29 Feb 2024 | 11.00 | 11.00 | 10.64 | 10.71 | 10.71 | 159,700 |
| 28 Feb 2024 | 10.82 | 10.99 | 10.71 | 10.78 | 10.78 | 263,900 |
| 27 Feb 2024 | 11.03 | 11.26 | 10.86 | 10.97 | 10.97 | 203,100 |
| 26 Feb 2024 | 10.58 | 11.07 | 10.58 | 10.79 | 10.79 | 404,900 |
| 23 Feb 2024 | 9.92 | 10.66 | 9.87 | 10.65 | 10.65 | 1,449,600 |
| 22 Feb 2024 | 10.60 | 10.64 | 9.90 | 9.91 | 9.91 | 401,300 |
| 21 Feb 2024 | 10.24 | 10.60 | 10.04 | 10.55 | 10.55 | 154,300 |
| 20 Feb 2024 | 9.88 | 10.31 | 9.86 | 10.28 | 10.28 | 328,700 |
| 16 Feb 2024 | 10.06 | 10.09 | 9.70 | 9.89 | 9.89 | 254,100 |
| 15 Feb 2024 | 10.16 | 10.24 | 9.97 | 10.07 | 10.07 | 250,800 |
| 14 Feb 2024 | 10.28 | 10.47 | 10.09 | 10.12 | 10.12 | 153,400 |
| 13 Feb 2024 | 10.56 | 10.81 | 9.97 | 10.07 | 10.07 | 274,100 |
| 12 Feb 2024 | 10.76 | 11.12 | 10.70 | 10.85 | 10.85 | 276,200 |
| 09 Feb 2024 | 10.65 | 11.01 | 10.51 | 10.72 | 10.72 | 176,500 |
| 08 Feb 2024 | 10.03 | 10.64 | 10.02 | 10.64 | 10.64 | 270,700 |
| 07 Feb 2024 | 10.50 | 10.50 | 9.95 | 10.01 | 10.01 | 162,400 |
| 06 Feb 2024 | 10.25 | 10.71 | 10.25 | 10.52 | 10.52 | 138,400 |
| 05 Feb 2024 | 9.89 | 10.38 | 9.85 | 10.32 | 10.32 | 230,200 |
| 02 Feb 2024 | 10.04 | 10.12 | 9.90 | 9.96 | 9.96 | 161,100 |
| 01 Feb 2024 | 10.01 | 10.42 | 9.98 | 10.21 | 10.21 | 131,800 |
| 31 Jan 2024 | 9.95 | 10.29 | 9.91 | 9.95 | 9.95 | 234,600 |
| 30 Jan 2024 | 10.58 | 10.58 | 9.98 | 10.07 | 10.07 | 103,100 |
| 29 Jan 2024 | 10.33 | 10.66 | 9.96 | 10.57 | 10.57 | 196,700 |
| 26 Jan 2024 | 10.50 | 10.62 | 10.34 | 10.35 | 10.35 | 96,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.