iTeos Therapeutics, Inc. (ITOS)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 16.75 | 18.75 | 16.58 | 17.44 | 17.44 | 5,248,800 |
| 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 abr 2024 | 10.79 | 10.88 | 10.69 | 10.74 | 10.74 | 195,100 |
| 29 abr 2024 | 10.83 | 11.03 | 10.72 | 10.78 | 10.78 | 187,000 |
| 26 abr 2024 | 10.59 | 10.90 | 10.55 | 10.80 | 10.80 | 140,900 |
| 25 abr 2024 | 10.48 | 10.62 | 10.26 | 10.60 | 10.60 | 172,000 |
| 24 abr 2024 | 11.00 | 11.22 | 10.56 | 10.57 | 10.57 | 148,500 |
| 23 abr 2024 | 10.80 | 11.10 | 10.76 | 10.99 | 10.99 | 300,700 |
| 22 abr 2024 | 10.65 | 11.16 | 10.45 | 10.79 | 10.79 | 182,400 |
| 19 abr 2024 | 10.27 | 10.61 | 10.01 | 10.56 | 10.56 | 943,400 |
| 18 abr 2024 | 10.62 | 10.63 | 10.24 | 10.33 | 10.33 | 209,200 |
| 17 abr 2024 | 11.15 | 11.22 | 10.62 | 10.68 | 10.68 | 198,800 |
| 16 abr 2024 | 11.69 | 11.75 | 11.06 | 11.10 | 11.10 | 122,700 |
| 15 abr 2024 | 11.78 | 11.99 | 11.62 | 11.76 | 11.76 | 129,900 |
| 12 abr 2024 | 12.22 | 12.37 | 11.57 | 11.72 | 11.72 | 133,300 |
| 11 abr 2024 | 12.31 | 12.46 | 12.15 | 12.30 | 12.30 | 107,100 |
| 10 abr 2024 | 12.32 | 12.37 | 11.93 | 12.24 | 12.24 | 194,400 |
| 09 abr 2024 | 12.23 | 13.35 | 12.23 | 12.65 | 12.65 | 189,000 |
| 08 abr 2024 | 12.38 | 12.66 | 12.18 | 12.22 | 12.22 | 191,700 |
| 05 abr 2024 | 12.36 | 12.55 | 12.21 | 12.36 | 12.36 | 145,200 |
| 04 abr 2024 | 13.23 | 13.30 | 12.35 | 12.44 | 12.44 | 235,300 |
| 03 abr 2024 | 12.66 | 13.27 | 12.54 | 13.12 | 13.12 | 918,200 |
| 02 abr 2024 | 13.16 | 13.16 | 12.53 | 12.68 | 12.68 | 460,400 |
| 01 abr 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 ene 2024 | 9.95 | 10.29 | 9.91 | 9.95 | 9.95 | 234,600 |
| 30 ene 2024 | 10.58 | 10.58 | 9.98 | 10.07 | 10.07 | 103,100 |
| 29 ene 2024 | 10.33 | 10.66 | 9.96 | 10.57 | 10.57 | 196,700 |
| 26 ene 2024 | 10.50 | 10.62 | 10.34 | 10.35 | 10.35 | 96,300 |
| 25 ene 2024 | 10.06 | 10.52 | 9.92 | 10.41 | 10.41 | 232,800 |
| 24 ene 2024 | 10.32 | 10.35 | 9.88 | 9.94 | 9.94 | 295,000 |
| 23 ene 2024 | 10.46 | 10.82 | 10.22 | 10.23 | 10.23 | 157,700 |
| 22 ene 2024 | 10.66 | 10.66 | 10.10 | 10.32 | 10.32 | 241,100 |
| 19 ene 2024 | 10.71 | 10.87 | 10.40 | 10.55 | 10.55 | 294,300 |
| 18 ene 2024 | 11.33 | 11.33 | 10.59 | 10.80 | 10.80 | 302,000 |
| 17 ene 2024 | 10.83 | 11.36 | 10.66 | 11.30 | 11.30 | 340,600 |
| 16 ene 2024 | 11.24 | 11.26 | 10.82 | 11.04 | 11.04 | 389,000 |
| 12 ene 2024 | 10.92 | 11.35 | 10.63 | 11.33 | 11.33 | 292,500 |
| 11 ene 2024 | 10.89 | 11.15 | 10.44 | 10.85 | 10.85 | 367,700 |
| 10 ene 2024 | 11.33 | 11.44 | 10.69 | 10.86 | 10.86 | 178,100 |
| 09 ene 2024 | 11.05 | 11.44 | 10.90 | 11.33 | 11.33 | 291,500 |
| 08 ene 2024 | 10.60 | 11.18 | 10.33 | 11.14 | 11.14 | 261,800 |
| 05 ene 2024 | 11.08 | 11.08 | 10.59 | 10.70 | 10.70 | 155,500 |
| 04 ene 2024 | 11.25 | 11.38 | 10.91 | 11.19 | 11.19 | 140,800 |
| 03 ene 2024 | 11.55 | 11.83 | 11.04 | 11.17 | 11.17 | 282,000 |
| 02 ene 2024 | 10.84 | 11.71 | 10.84 | 11.59 | 11.59 | 241,400 |
| 29 dic 2023 | 11.11 | 11.11 | 10.82 | 10.95 | 10.95 | 122,300 |
| 28 dic 2023 | 10.70 | 11.05 | 10.69 | 11.04 | 11.04 | 135,000 |
| 27 dic 2023 | 11.00 | 11.06 | 10.64 | 10.76 | 10.76 | 198,700 |
| 26 dic 2023 | 11.07 | 11.21 | 10.81 | 10.85 | 10.85 | 168,300 |
| 22 dic 2023 | 10.61 | 11.12 | 10.61 | 10.90 | 10.90 | 365,500 |
| 21 dic 2023 | 10.53 | 10.65 | 10.25 | 10.42 | 10.42 | 167,200 |
| 20 dic 2023 | 11.06 | 11.06 | 10.24 | 10.36 | 10.36 | 291,400 |
| 19 dic 2023 | 10.76 | 11.08 | 10.52 | 11.06 | 11.06 | 319,800 |
| 18 dic 2023 | 10.95 | 10.95 | 10.44 | 10.69 | 10.69 | 277,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.