iTeos Therapeutics Inc. Common Stockのデータ

iTeos Therapeutics Inc. Common Stockの基本情報

名前 iTeos Therapeutics Inc. Common Stock
ティッカー ITOS
国 United States
上場年 2020.0
セクター Health Care

iTeos Therapeutics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 37.88 35.24 35.74 37.42 107900.0 37.42
2021-02-12 37.24 34.36 36.5 36.0 70300.0 36.0
2021-02-11 39.75 36.23 39.67 36.31 47500.0 36.31
2021-02-10 42.9 38.33 40.88 39.39 50400.0 39.39
2021-02-09 42.39 39.16 41.07 41.01 148400.0 41.01
2021-02-08 42.28 38.03 38.69 41.06 131800.0 41.06
2021-02-05 39.81 37.77 38.38 38.25 97000.0 38.25
2021-02-04 38.0 33.8 33.95 37.63 94700.0 37.63
2021-02-03 34.93 33.12 33.45 34.0 90800.0 34.0
2021-02-02 33.93 32.43 32.76 33.06 45300.0 33.06
2021-02-01 32.67 31.21 32.05 32.23 219200.0 32.23
2021-01-29 34.28 31.87 32.35 32.0 1991400.0 32.0
2021-01-28 32.99 31.51 32.34 32.15 500700.0 32.15
2021-01-27 32.2 30.22 30.75 31.77 303000.0 31.77
2021-01-26 32.45 30.61 32.0 31.54 154600.0 31.54
2021-01-25 33.27 30.5 32.41 31.64 1935900.0 31.64
2021-01-22 33.49 31.8 33.49 32.75 128200.0 32.75
2021-01-21 36.1 33.74 36.1 33.92 51700.0 33.92
2021-01-20 39.39 35.51 36.89 36.23 77400.0 36.23
2021-01-19 37.61 34.89 36.1 36.4 127000.0 36.4
2021-01-15 35.94 31.1 32.89 35.13 126000.0 35.13
2021-01-14 33.99 32.1 32.1 33.22 405500.0 33.22
2021-01-13 32.6 32.0 32.45 32.08 44300.0 32.08
2021-01-12 32.99 32.28 32.51 32.54 51600.0 32.54
2021-01-11 33.4 30.53 32.75 32.54 43300.0 32.54
2021-01-08 33.33 32.59 33.15 33.0 93400.0 33.0
2021-01-07 33.84 32.5 33.16 33.11 104400.0 33.11
2021-01-06 33.5 32.63 32.88 33.09 193500.0 33.09
2021-01-05 33.4 32.47 33.18 32.9 419800.0 32.9
2021-01-04 34.22 32.67 34.22 33.19 236800.0 33.19
2020-12-31 34.0 32.94 33.24 33.82 67300.0 33.82
2020-12-30 33.39 32.15 32.83 33.21 237300.0 33.21
2020-12-29 34.3 32.71 33.98 32.98 167500.0 32.98
2020-12-28 34.2 32.69 33.95 33.95 185200.0 33.95
2020-12-24 33.73 33.34 33.41 33.34 58800.0 33.34
2020-12-23 33.99 33.07 33.99 33.5 125900.0 33.5
2020-12-22 33.7 31.61 33.05 33.21 121800.0 33.21
2020-12-21 33.31 31.79 32.04 33.11 122400.0 33.11
2020-12-18 34.84 32.37 33.09 33.12 771900.0 33.12
2020-12-17 33.0 31.07 31.59 32.87 105500.0 32.87
2020-12-16 32.85 30.66 31.43 31.38 179400.0 31.38
2020-12-15 31.23 29.12 29.96 31.23 126400.0 31.23
2020-12-14 30.59 28.43 28.49 29.75 77500.0 29.75
2020-12-11 30.19 28.23 29.82 28.55 59500.0 28.55
2020-12-10 30.78 28.5 29.94 29.75 80100.0 29.75
2020-12-09 30.4 28.25 29.26 30.2 128600.0 30.2
2020-12-08 29.83 27.94 27.94 29.13 113100.0 29.13
2020-12-07 29.84 28.05 29.32 28.14 39500.0 28.14
2020-12-04 30.76 28.42 28.75 29.42 58900.0 29.42
2020-12-03 29.5 27.17 27.26 28.49 62400.0 28.49
2020-12-02 27.77 26.79 27.15 26.92 66000.0 26.92
2020-12-01 28.04 26.34 26.8 27.08 107900.0 27.08
2020-11-30 28.5 26.5 28.22 26.79 397100.0 26.79
2020-11-27 30.13 27.56 29.96 28.57 78000.0 28.57
2020-11-25 29.45 26.5 26.68 29.29 93300.0 29.29
2020-11-24 26.78 25.33 26.46 26.54 75000.0 26.54
2020-11-23 26.29 25.25 25.47 26.12 138000.0 26.12
2020-11-20 25.73 23.5 24.09 25.4 117700.0 25.4
2020-11-19 25.07 24.18 25.07 24.35 75000.0 24.35
2020-11-18 25.37 23.66 24.12 24.67 63600.0 24.67
2020-11-17 24.03 23.01 24.03 23.95 92300.0 23.95
2020-11-16 24.39 23.55 23.95 24.02 83000.0 24.02
2020-11-13 23.97 22.54 23.27 23.36 51300.0 23.36
2020-11-12 24.4 22.32 24.29 23.19 140200.0 23.19
2020-11-11 26.07 23.93 25.76 24.39 80700.0 24.39
2020-11-10 26.64 25.14 26.25 25.47 145900.0 25.47
2020-11-09 26.92 25.38 25.7 26.35 77900.0 26.35
2020-11-06 25.92 25.0 25.59 25.45 94300.0 25.45
2020-11-05 25.58 24.07 24.96 25.56 83100.0 25.56
2020-11-04 25.13 23.97 23.97 24.69 55400.0 24.69
2020-11-03 25.73 22.84 25.25 23.73 284600.0 23.73
2020-11-02 25.3 22.88 23.21 24.9 161800.0 24.9
2020-10-30 23.17 21.1 21.62 22.77 202300.0 22.77
2020-10-29 22.76 21.23 22.75 21.59 240200.0 21.59
2020-10-28 24.18 22.33 24.06 22.74 70300.0 22.74
2020-10-27 25.38 23.68 23.68 24.5 103200.0 24.5
2020-10-26 24.89 23.44 24.47 23.49 107400.0 23.49
2020-10-23 24.46 23.03 23.75 24.3 50300.0 24.3
2020-10-22 23.75 22.64 22.71 23.57 76200.0 23.57
2020-10-21 23.75 22.06 23.75 22.87 58000.0 22.87
2020-10-20 23.15 22.16 22.79 22.69 46900.0 22.69
2020-10-19 23.28 21.79 22.74 22.34 106300.0 22.34
2020-10-16 23.8 21.12 23.08 22.42 181000.0 22.42
2020-10-15 23.13 22.0 22.44 22.98 82100.0 22.98
2020-10-14 23.36 22.37 23.36 22.66 49500.0 22.66
2020-10-13 23.82 22.76 23.38 23.0 54200.0 23.0
2020-10-12 24.74 23.11 23.28 23.5 94900.0 23.5
2020-10-09 23.58 22.1 22.19 23.0 119400.0 23.0
2020-10-08 22.59 21.85 22.0 22.02 109100.0 22.02
2020-10-07 22.99 21.25 21.78 21.96 182400.0 21.96
2020-10-06 23.3 20.74 23.09 21.59 153500.0 21.59
2020-10-05 23.88 22.64 23.3 22.88 94200.0 22.88
2020-10-02 24.77 23.03 24.09 23.05 264900.0 23.05
2020-10-01 25.5 24.23 24.83 24.5 94000.0 24.5
2020-09-30 26.49 23.02 24.08 24.67 73500.0 24.67
2020-09-29 24.25 23.74 23.98 24.0 157800.0 24.0
2020-09-28 24.59 23.51 24.53 24.21 80300.0 24.21
2020-09-25 25.31 21.5 21.5 24.18 107400.0 24.18
2020-09-24 24.05 21.54 23.47 21.83 54100.0 21.83
2020-09-23 26.57 23.48 25.34 23.54 117600.0 23.54
2020-09-22 26.95 25.51 26.69 25.58 147100.0 25.58
2020-09-21 28.12 26.2 27.77 26.82 119900.0 26.82
2020-09-18 29.4 27.93 28.93 28.33 1761200.0 28.33
2020-09-17 29.62 27.36 28.7 28.93 272800.0 28.93
2020-09-16 31.0 28.67 29.96 29.01 260000.0 29.01
2020-09-15 30.98 29.47 29.93 30.24 177600.0 30.24
2020-09-14 30.97 29.25 29.89 29.66 352900.0 29.66
2020-09-11 31.41 28.07 29.5 29.67 240600.0 29.67
2020-09-10 30.92 27.83 27.83 28.98 177500.0 28.98
2020-09-09 29.09 27.57 27.57 27.64 96700.0 27.64
2020-09-08 29.39 25.41 25.75 27.02 233900.0 27.02
2020-09-04 29.47 24.31 28.21 25.8 141300.0 25.8
2020-09-03 29.42 27.92 29.0 28.01 101000.0 28.01
2020-09-02 29.6 27.56 28.07 29.01 210200.0 29.01
2020-09-01 29.88 27.22 29.88 28.07 149100.0 28.07
2020-08-31 31.42 28.91 29.6 29.0 159300.0 29.0
2020-08-28 29.92 27.17 27.17 29.61 109600.0 29.61
2020-08-27 29.88 26.45 29.0 27.22 117700.0 27.22
2020-08-26 29.76 27.86 29.19 28.49 45600.0 28.49
2020-08-25 31.15 26.42 30.37 29.3 206600.0 29.3
2020-08-24 31.18 27.54 29.59 30.0 185700.0 30.0
2020-08-21 31.3 29.0 30.02 29.88 68700.0 29.88
2020-08-20 31.75 29.02 30.02 30.09 118700.0 30.09
2020-08-19 33.03 28.18 33.03 30.78 239400.0 30.78
2020-08-18 34.33 32.2 33.63 32.69 261800.0 32.69
2020-08-17 32.98 30.43 31.74 32.92 91200.0 32.92
2020-08-14 31.5 30.4 30.69 31.4 63100.0 31.4
2020-08-13 32.76 30.46 30.46 30.89 194400.0 30.89
2020-08-12 30.84 29.54 29.97 30.15 269800.0 30.15
2020-08-11 30.66 28.5 28.5 29.7 134700.0 29.7
2020-08-10 29.5 27.86 28.26 28.89 304800.0 28.89
2020-08-07 29.0 26.2 28.37 27.91 230800.0 27.91
2020-08-06 29.4 27.25 29.4 28.3 276200.0 28.3
2020-08-05 29.8 24.46 24.85 28.88 366100.0 28.88
2020-08-04 25.95 23.5 23.97 24.64 143700.0 24.64
2020-08-03 23.94 19.42 19.54 23.36 279800.0 23.36
2020-07-31 19.84 18.32 18.8 19.68 361700.0 19.68
2020-07-30 18.99 18.06 18.99 18.5 340900.0 18.5
2020-07-29 18.92 17.9 18.65 18.77 367200.0 18.77
2020-07-28 18.35 17.6 17.88 18.2 183900.0 18.2
2020-07-27 19.99 17.5 19.7 17.57 517900.0 17.57
2020-07-24 26.9 18.51 25.55 19.05 2354400.0 19.05