NasdaqGM - Nasdaq Real Time Price USD
iTeos Therapeutics, Inc. (ITOS)
7.81
-0.16
(-2.01%)
At close: May 16 at 4:00:01 PM EDT
8.12
+0.31
+(3.97%)
After hours: May 16 at 7:41:39 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 16, 2025 | 7.91 | 8.04 | 7.73 | 7.81 | 7.81 | 1,321,500 |
| May 15, 2025 | 7.70 | 8.18 | 7.52 | 7.97 | 7.97 | 5,566,500 |
| May 14, 2025 | 7.93 | 8.04 | 7.32 | 7.60 | 7.60 | 3,752,800 |
| May 13, 2025 | 8.49 | 8.50 | 7.72 | 7.85 | 7.85 | 11,238,300 |
| May 12, 2025 | 6.98 | 7.18 | 6.74 | 6.92 | 6.92 | 1,002,700 |
| May 9, 2025 | 6.70 | 6.90 | 6.59 | 6.66 | 6.66 | 253,500 |
| May 8, 2025 | 6.45 | 6.71 | 6.18 | 6.70 | 6.70 | 427,500 |
| May 7, 2025 | 6.67 | 6.67 | 6.18 | 6.44 | 6.44 | 466,600 |
| May 6, 2025 | 7.05 | 7.09 | 6.55 | 6.62 | 6.62 | 369,200 |
| May 5, 2025 | 7.73 | 7.73 | 7.10 | 7.18 | 7.18 | 211,500 |
| May 2, 2025 | 7.54 | 7.80 | 7.42 | 7.77 | 7.77 | 366,500 |
| May 1, 2025 | 7.27 | 7.56 | 7.26 | 7.50 | 7.50 | 1,154,500 |
| Apr 30, 2025 | 6.79 | 7.30 | 6.61 | 7.25 | 7.25 | 816,600 |
| Apr 29, 2025 | 7.24 | 7.33 | 6.58 | 6.85 | 6.85 | 426,200 |
| Apr 28, 2025 | 7.31 | 7.36 | 7.02 | 7.07 | 7.07 | 419,800 |
| Apr 25, 2025 | 7.35 | 7.50 | 7.22 | 7.35 | 7.35 | 343,900 |
| Apr 24, 2025 | 7.03 | 7.46 | 7.01 | 7.46 | 7.46 | 264,300 |
| Apr 23, 2025 | 7.52 | 7.56 | 7.05 | 7.15 | 7.15 | 716,800 |
| Apr 22, 2025 | 6.71 | 7.50 | 6.71 | 7.45 | 7.45 | 1,277,500 |
| Apr 21, 2025 | 6.44 | 6.72 | 6.27 | 6.62 | 6.62 | 479,100 |
| Apr 17, 2025 | 6.20 | 6.56 | 5.97 | 6.51 | 6.51 | 1,010,400 |
| Apr 16, 2025 | 5.92 | 6.26 | 5.88 | 6.22 | 6.22 | 745,500 |
| Apr 15, 2025 | 5.53 | 6.19 | 5.53 | 5.93 | 5.93 | 769,300 |
| Apr 14, 2025 | 5.71 | 5.71 | 5.46 | 5.53 | 5.53 | 303,600 |
| Apr 11, 2025 | 5.21 | 5.67 | 5.11 | 5.65 | 5.65 | 367,400 |
| Apr 10, 2025 | 5.23 | 5.32 | 5.07 | 5.18 | 5.18 | 387,500 |
| Apr 9, 2025 | 4.94 | 5.55 | 4.80 | 5.39 | 5.39 | 346,400 |
| Apr 8, 2025 | 5.38 | 5.40 | 4.99 | 5.04 | 5.04 | 327,000 |
| Apr 7, 2025 | 5.18 | 5.41 | 4.88 | 5.25 | 5.25 | 554,900 |
| Apr 4, 2025 | 5.49 | 5.60 | 5.32 | 5.39 | 5.39 | 310,100 |
| Apr 3, 2025 | 5.56 | 5.87 | 5.47 | 5.70 | 5.70 | 309,000 |
| Apr 2, 2025 | 5.63 | 5.84 | 5.57 | 5.77 | 5.77 | 445,400 |
| Apr 1, 2025 | 5.97 | 5.97 | 5.62 | 5.63 | 5.63 | 291,000 |
| Mar 31, 2025 | 6.18 | 6.21 | 5.85 | 5.97 | 5.97 | 387,900 |
| Mar 28, 2025 | 6.71 | 6.76 | 6.30 | 6.32 | 6.32 | 150,200 |
| Mar 27, 2025 | 6.50 | 6.71 | 6.35 | 6.70 | 6.70 | 408,800 |
| Mar 26, 2025 | 6.51 | 6.51 | 6.32 | 6.50 | 6.50 | 256,000 |
| Mar 25, 2025 | 6.87 | 6.87 | 6.39 | 6.51 | 6.51 | 269,500 |
| Mar 24, 2025 | 6.94 | 7.05 | 6.88 | 6.89 | 6.89 | 205,300 |
| Mar 21, 2025 | 6.82 | 6.90 | 6.72 | 6.88 | 6.88 | 417,100 |
| Mar 20, 2025 | 6.88 | 6.95 | 6.76 | 6.89 | 6.89 | 215,000 |
| Mar 19, 2025 | 7.11 | 7.16 | 6.76 | 6.96 | 6.96 | 237,000 |
| Mar 18, 2025 | 7.29 | 7.34 | 7.08 | 7.09 | 7.09 | 401,600 |
| Mar 17, 2025 | 7.30 | 7.44 | 7.15 | 7.36 | 7.36 | 368,700 |
| Mar 14, 2025 | 7.26 | 7.50 | 7.22 | 7.32 | 7.32 | 488,800 |
| Mar 13, 2025 | 7.50 | 7.65 | 7.14 | 7.19 | 7.19 | 507,000 |
| Mar 12, 2025 | 7.07 | 7.62 | 6.99 | 7.52 | 7.52 | 671,600 |
| Mar 11, 2025 | 6.89 | 7.21 | 6.73 | 7.06 | 7.06 | 522,300 |
| Mar 10, 2025 | 6.93 | 7.13 | 6.82 | 6.95 | 6.95 | 415,400 |
| Mar 7, 2025 | 7.06 | 7.32 | 7.01 | 7.05 | 7.05 | 287,500 |
| Mar 6, 2025 | 7.19 | 7.30 | 6.99 | 7.09 | 7.09 | 349,600 |
| Mar 5, 2025 | 6.84 | 7.38 | 6.80 | 7.26 | 7.26 | 463,600 |
| Mar 4, 2025 | 6.93 | 6.96 | 6.67 | 6.85 | 6.85 | 410,800 |
| Mar 3, 2025 | 7.34 | 7.42 | 6.97 | 6.99 | 6.99 | 360,300 |
| Feb 28, 2025 | 6.98 | 7.42 | 6.93 | 7.26 | 7.26 | 644,700 |
| Feb 27, 2025 | 7.12 | 7.13 | 6.99 | 7.00 | 7.00 | 370,200 |
| Feb 26, 2025 | 6.99 | 7.16 | 6.95 | 7.07 | 7.07 | 319,400 |
| Feb 25, 2025 | 7.38 | 7.40 | 6.94 | 6.98 | 6.98 | 407,000 |
| Feb 24, 2025 | 7.44 | 7.49 | 7.28 | 7.34 | 7.34 | 259,500 |
| Feb 21, 2025 | 7.56 | 7.63 | 7.39 | 7.41 | 7.41 | 264,600 |
| Feb 20, 2025 | 7.49 | 7.52 | 7.40 | 7.48 | 7.48 | 155,600 |
| Feb 19, 2025 | 7.41 | 7.61 | 7.39 | 7.50 | 7.50 | 170,600 |
| Feb 18, 2025 | 7.44 | 7.59 | 7.39 | 7.44 | 7.44 | 180,400 |
| Feb 14, 2025 | 7.33 | 7.50 | 7.29 | 7.40 | 7.40 | 167,600 |
| Feb 13, 2025 | 7.39 | 7.39 | 7.24 | 7.27 | 7.27 | 117,600 |
| Feb 12, 2025 | 7.12 | 7.31 | 7.06 | 7.29 | 7.29 | 146,100 |
| Feb 11, 2025 | 7.18 | 7.24 | 7.08 | 7.18 | 7.18 | 353,200 |
| Feb 10, 2025 | 7.54 | 7.58 | 7.10 | 7.18 | 7.18 | 395,900 |
| Feb 7, 2025 | 7.77 | 7.85 | 7.49 | 7.59 | 7.59 | 169,600 |
| Feb 6, 2025 | 7.84 | 7.89 | 7.73 | 7.78 | 7.78 | 139,300 |
| Feb 5, 2025 | 7.50 | 7.93 | 7.40 | 7.82 | 7.82 | 274,500 |
| Feb 4, 2025 | 7.40 | 7.59 | 7.37 | 7.48 | 7.48 | 174,700 |
| Feb 3, 2025 | 7.41 | 7.52 | 7.30 | 7.37 | 7.37 | 194,100 |
| Jan 31, 2025 | 7.73 | 7.85 | 7.49 | 7.54 | 7.54 | 232,400 |
| Jan 30, 2025 | 7.49 | 7.91 | 7.41 | 7.68 | 7.68 | 227,500 |
| Jan 29, 2025 | 7.48 | 7.60 | 7.40 | 7.49 | 7.49 | 136,000 |
| Jan 28, 2025 | 7.54 | 7.57 | 7.39 | 7.50 | 7.50 | 133,400 |
| Jan 27, 2025 | 7.63 | 7.94 | 7.49 | 7.53 | 7.53 | 253,900 |
| Jan 24, 2025 | 7.62 | 7.81 | 7.49 | 7.64 | 7.64 | 215,400 |
| Jan 23, 2025 | 7.65 | 7.74 | 7.50 | 7.67 | 7.67 | 474,100 |
| Jan 22, 2025 | 8.02 | 8.09 | 7.64 | 7.71 | 7.71 | 283,300 |
| Jan 21, 2025 | 8.10 | 8.31 | 7.96 | 8.06 | 8.06 | 282,800 |
| Jan 17, 2025 | 7.80 | 8.02 | 7.61 | 8.00 | 8.00 | 320,600 |
| Jan 16, 2025 | 7.76 | 7.78 | 7.61 | 7.74 | 7.74 | 210,200 |
| Jan 15, 2025 | 7.84 | 8.09 | 7.67 | 7.77 | 7.77 | 312,300 |
| Jan 14, 2025 | 7.84 | 7.92 | 7.63 | 7.66 | 7.66 | 332,000 |
| Jan 13, 2025 | 7.73 | 7.88 | 7.64 | 7.80 | 7.80 | 401,100 |
| Jan 10, 2025 | 7.69 | 7.90 | 7.65 | 7.76 | 7.76 | 409,300 |
| Jan 8, 2025 | 7.80 | 7.88 | 7.63 | 7.81 | 7.81 | 257,800 |
| Jan 7, 2025 | 8.03 | 8.23 | 7.80 | 7.83 | 7.83 | 259,800 |
| Jan 6, 2025 | 8.19 | 8.29 | 8.03 | 8.06 | 8.06 | 334,800 |
| Jan 3, 2025 | 7.95 | 8.19 | 7.93 | 8.15 | 8.15 | 278,000 |
| Jan 2, 2025 | 7.78 | 8.00 | 7.68 | 7.90 | 7.90 | 428,500 |
| Dec 31, 2024 | 7.38 | 7.69 | 7.20 | 7.68 | 7.68 | 812,300 |
| Dec 30, 2024 | 7.26 | 7.37 | 7.17 | 7.29 | 7.29 | 433,200 |
| Dec 27, 2024 | 7.33 | 7.51 | 7.21 | 7.32 | 7.32 | 205,500 |
| Dec 26, 2024 | 7.37 | 7.49 | 7.27 | 7.41 | 7.41 | 270,700 |
| Dec 24, 2024 | 7.39 | 7.53 | 7.21 | 7.47 | 7.47 | 152,100 |
| Dec 23, 2024 | 7.38 | 7.44 | 7.19 | 7.35 | 7.35 | 654,200 |
| Dec 20, 2024 | 7.17 | 7.51 | 7.09 | 7.42 | 7.42 | 2,443,800 |
| Dec 19, 2024 | 7.32 | 7.44 | 7.12 | 7.22 | 7.22 | 440,800 |
| Dec 18, 2024 | 7.74 | 7.74 | 7.13 | 7.26 | 7.26 | 456,300 |
| Dec 17, 2024 | 7.72 | 7.88 | 7.59 | 7.69 | 7.69 | 235,600 |
| Dec 16, 2024 | 7.64 | 7.96 | 7.57 | 7.77 | 7.77 | 512,800 |
| Dec 13, 2024 | 7.81 | 7.89 | 7.44 | 7.68 | 7.68 | 658,400 |
| Dec 12, 2024 | 8.25 | 8.41 | 7.89 | 7.95 | 7.95 | 468,000 |
| Dec 11, 2024 | 8.24 | 8.40 | 8.00 | 8.30 | 8.30 | 411,400 |
| Dec 10, 2024 | 8.50 | 8.50 | 8.16 | 8.23 | 8.23 | 239,500 |
| Dec 9, 2024 | 8.33 | 8.57 | 8.29 | 8.43 | 8.43 | 262,300 |
| Dec 6, 2024 | 8.03 | 8.36 | 8.00 | 8.32 | 8.32 | 379,000 |
| Dec 5, 2024 | 8.16 | 8.26 | 7.96 | 7.99 | 7.99 | 636,600 |
| Dec 4, 2024 | 8.31 | 8.49 | 8.02 | 8.19 | 8.19 | 389,300 |
| Dec 3, 2024 | 8.44 | 8.45 | 8.19 | 8.34 | 8.34 | 396,400 |
| Dec 2, 2024 | 8.50 | 8.73 | 8.41 | 8.55 | 8.55 | 627,900 |
| Nov 29, 2024 | 8.54 | 8.61 | 8.43 | 8.55 | 8.55 | 125,000 |
| Nov 27, 2024 | 8.26 | 8.56 | 8.20 | 8.54 | 8.54 | 543,300 |
| Nov 26, 2024 | 8.19 | 8.40 | 8.06 | 8.19 | 8.19 | 364,000 |
| Nov 25, 2024 | 8.37 | 8.59 | 8.22 | 8.24 | 8.24 | 823,700 |
| Nov 22, 2024 | 8.09 | 8.46 | 8.05 | 8.32 | 8.32 | 297,100 |
| Nov 21, 2024 | 7.80 | 8.23 | 7.54 | 8.13 | 8.13 | 825,600 |
| Nov 20, 2024 | 8.01 | 8.38 | 7.82 | 7.85 | 7.85 | 502,300 |
| Nov 19, 2024 | 7.74 | 7.91 | 7.66 | 7.90 | 7.90 | 455,800 |
| Nov 18, 2024 | 8.29 | 8.29 | 7.82 | 7.88 | 7.88 | 501,500 |
| Nov 15, 2024 | 8.58 | 8.58 | 7.99 | 8.23 | 8.23 | 1,052,700 |
| Nov 14, 2024 | 8.74 | 8.79 | 8.05 | 8.46 | 8.46 | 579,200 |
| Nov 13, 2024 | 9.28 | 9.40 | 8.81 | 8.83 | 8.83 | 340,700 |
| Nov 12, 2024 | 9.63 | 9.63 | 9.09 | 9.19 | 9.19 | 370,500 |
| Nov 11, 2024 | 9.29 | 9.71 | 9.27 | 9.38 | 9.38 | 334,000 |
| Nov 8, 2024 | 9.09 | 9.38 | 8.92 | 9.27 | 9.27 | 372,800 |
| Nov 7, 2024 | 9.37 | 9.60 | 9.00 | 9.18 | 9.18 | 417,100 |
| Nov 6, 2024 | 9.22 | 9.64 | 9.08 | 9.40 | 9.40 | 792,200 |
| Nov 5, 2024 | 8.97 | 9.27 | 8.70 | 9.22 | 9.22 | 578,900 |
| Nov 4, 2024 | 8.76 | 9.11 | 8.57 | 8.97 | 8.97 | 629,900 |
| Nov 1, 2024 | 8.47 | 8.93 | 8.43 | 8.81 | 8.81 | 829,900 |
| Oct 31, 2024 | 8.54 | 8.84 | 8.41 | 8.45 | 8.45 | 687,700 |
| Oct 30, 2024 | 8.50 | 8.97 | 8.48 | 8.59 | 8.59 | 368,700 |
| Oct 29, 2024 | 8.87 | 9.14 | 8.55 | 8.58 | 8.58 | 529,800 |
| Oct 28, 2024 | 8.77 | 8.98 | 8.69 | 8.93 | 8.93 | 400,300 |
| Oct 25, 2024 | 8.59 | 9.15 | 8.59 | 8.72 | 8.72 | 390,200 |
| Oct 24, 2024 | 8.90 | 8.99 | 8.55 | 8.60 | 8.60 | 880,600 |
| Oct 23, 2024 | 8.91 | 9.00 | 8.63 | 8.85 | 8.85 | 815,000 |
| Oct 22, 2024 | 9.04 | 9.15 | 8.88 | 8.99 | 8.99 | 903,600 |
| Oct 21, 2024 | 9.35 | 9.36 | 8.91 | 9.10 | 9.10 | 972,200 |
| Oct 18, 2024 | 9.66 | 9.80 | 8.99 | 9.43 | 9.43 | 1,726,200 |
| Oct 17, 2024 | 9.50 | 9.69 | 9.40 | 9.61 | 9.61 | 773,600 |
| Oct 16, 2024 | 9.46 | 9.62 | 9.32 | 9.55 | 9.55 | 440,100 |
| Oct 15, 2024 | 9.76 | 9.76 | 9.39 | 9.42 | 9.42 | 481,600 |
| Oct 14, 2024 | 9.88 | 10.10 | 9.56 | 9.73 | 9.73 | 722,800 |
| Oct 11, 2024 | 9.11 | 10.21 | 9.11 | 9.95 | 9.95 | 800,600 |
| Oct 10, 2024 | 9.04 | 9.09 | 8.74 | 9.07 | 9.07 | 568,600 |
| Oct 9, 2024 | 9.41 | 9.41 | 9.10 | 9.16 | 9.16 | 455,400 |
| Oct 8, 2024 | 9.67 | 9.79 | 9.42 | 9.43 | 9.43 | 462,000 |
| Oct 7, 2024 | 9.96 | 10.22 | 9.65 | 9.80 | 9.80 | 370,000 |
| Oct 4, 2024 | 9.61 | 10.07 | 9.59 | 10.02 | 10.02 | 445,200 |
| Oct 3, 2024 | 9.78 | 9.90 | 9.62 | 9.69 | 9.69 | 394,700 |
| Oct 2, 2024 | 9.83 | 10.11 | 9.75 | 9.82 | 9.82 | 703,500 |
| Oct 1, 2024 | 10.16 | 10.17 | 9.77 | 10.00 | 10.00 | 757,200 |
| Sep 30, 2024 | 10.50 | 10.93 | 9.93 | 10.21 | 10.21 | 698,600 |
| Sep 27, 2024 | 10.19 | 10.59 | 10.09 | 10.50 | 10.50 | 353,000 |
| Sep 26, 2024 | 10.10 | 10.42 | 10.02 | 10.16 | 10.16 | 617,100 |
| Sep 25, 2024 | 10.15 | 10.50 | 10.01 | 10.09 | 10.09 | 551,600 |
| Sep 24, 2024 | 10.52 | 10.59 | 9.96 | 10.13 | 10.13 | 956,500 |
| Sep 23, 2024 | 11.37 | 11.37 | 10.57 | 10.60 | 10.60 | 509,400 |
| Sep 20, 2024 | 11.17 | 11.47 | 11.02 | 11.26 | 11.26 | 888,600 |
| Sep 19, 2024 | 11.52 | 11.74 | 11.20 | 11.22 | 11.22 | 832,900 |
| Sep 18, 2024 | 12.12 | 12.26 | 11.50 | 11.59 | 11.59 | 964,400 |
| Sep 17, 2024 | 12.14 | 12.30 | 11.40 | 12.11 | 12.11 | 1,196,600 |
| Sep 16, 2024 | 14.31 | 14.50 | 11.22 | 12.10 | 12.10 | 5,791,000 |
| Sep 13, 2024 | 16.98 | 17.52 | 16.69 | 16.70 | 16.70 | 888,400 |
| Sep 12, 2024 | 16.00 | 17.63 | 15.63 | 16.90 | 16.90 | 1,177,800 |
| Sep 11, 2024 | 15.96 | 16.13 | 15.70 | 15.99 | 15.99 | 775,500 |
| Sep 10, 2024 | 15.63 | 16.05 | 15.39 | 15.99 | 15.99 | 470,500 |
| Sep 9, 2024 | 15.00 | 16.09 | 14.75 | 15.56 | 15.56 | 794,800 |
| Sep 6, 2024 | 15.53 | 16.21 | 14.74 | 14.80 | 14.80 | 1,049,200 |
| Sep 5, 2024 | 16.34 | 16.41 | 15.45 | 15.50 | 15.50 | 507,400 |
| Sep 4, 2024 | 16.55 | 16.62 | 16.18 | 16.25 | 16.25 | 209,600 |
| Sep 3, 2024 | 16.74 | 17.43 | 16.51 | 16.66 | 16.66 | 321,300 |
| Aug 30, 2024 | 16.99 | 17.36 | 16.65 | 16.85 | 16.85 | 410,500 |
| Aug 29, 2024 | 17.42 | 17.50 | 16.78 | 16.86 | 16.86 | 212,800 |
| Aug 28, 2024 | 17.37 | 17.37 | 16.92 | 17.15 | 17.15 | 170,700 |
| Aug 27, 2024 | 17.82 | 18.01 | 17.15 | 17.36 | 17.36 | 198,300 |
| Aug 26, 2024 | 17.59 | 17.98 | 17.21 | 17.97 | 17.97 | 233,900 |
| Aug 23, 2024 | 17.64 | 17.79 | 17.13 | 17.48 | 17.48 | 288,900 |
| Aug 22, 2024 | 17.58 | 17.58 | 17.12 | 17.47 | 17.47 | 180,200 |
| Aug 21, 2024 | 17.58 | 18.13 | 17.39 | 17.51 | 17.51 | 397,400 |
| Aug 20, 2024 | 16.47 | 17.87 | 15.93 | 17.50 | 17.50 | 406,700 |
| Aug 19, 2024 | 14.85 | 15.91 | 14.66 | 15.89 | 15.89 | 394,700 |
| Aug 16, 2024 | 15.37 | 15.37 | 14.82 | 14.94 | 14.94 | 226,800 |
| Aug 15, 2024 | 15.44 | 15.69 | 15.01 | 15.41 | 15.41 | 213,400 |
| Aug 14, 2024 | 15.50 | 15.81 | 14.88 | 15.08 | 15.08 | 302,200 |
| Aug 13, 2024 | 15.16 | 15.55 | 15.01 | 15.41 | 15.41 | 428,200 |
| Aug 12, 2024 | 14.68 | 14.74 | 14.30 | 14.50 | 14.50 | 286,200 |
| Aug 9, 2024 | 15.14 | 15.14 | 14.62 | 14.71 | 14.71 | 261,600 |
| Aug 8, 2024 | 15.51 | 15.51 | 14.29 | 14.98 | 14.98 | 477,100 |
| Aug 7, 2024 | 15.96 | 15.96 | 15.18 | 15.22 | 15.22 | 477,800 |
| Aug 6, 2024 | 15.74 | 15.98 | 15.22 | 15.61 | 15.61 | 165,300 |
| Aug 5, 2024 | 15.00 | 15.94 | 14.85 | 15.77 | 15.77 | 240,600 |
| Aug 2, 2024 | 16.55 | 17.00 | 16.12 | 16.57 | 16.57 | 292,200 |
| Aug 1, 2024 | 17.62 | 17.94 | 17.20 | 17.46 | 17.46 | 186,700 |
| Jul 31, 2024 | 17.61 | 18.10 | 17.26 | 17.59 | 17.59 | 243,300 |
| Jul 30, 2024 | 17.40 | 17.74 | 17.09 | 17.47 | 17.47 | 231,000 |
| Jul 29, 2024 | 17.21 | 17.52 | 16.66 | 17.34 | 17.34 | 244,600 |
| Jul 26, 2024 | 16.89 | 17.42 | 16.73 | 17.21 | 17.21 | 180,400 |
| Jul 25, 2024 | 16.43 | 17.31 | 16.17 | 16.71 | 16.71 | 290,400 |
| Jul 24, 2024 | 16.05 | 16.78 | 16.05 | 16.41 | 16.41 | 129,300 |
| Jul 23, 2024 | 16.31 | 16.67 | 16.17 | 16.26 | 16.26 | 172,100 |
| Jul 22, 2024 | 16.33 | 16.52 | 15.72 | 16.50 | 16.50 | 305,500 |
| Jul 19, 2024 | 16.34 | 16.53 | 15.56 | 15.73 | 15.73 | 255,100 |
| Jul 18, 2024 | 16.93 | 17.12 | 16.25 | 16.30 | 16.30 | 163,900 |
| Jul 17, 2024 | 17.31 | 17.66 | 16.52 | 17.01 | 17.01 | 387,200 |
| Jul 16, 2024 | 16.86 | 17.71 | 16.86 | 17.56 | 17.56 | 351,500 |
| Jul 15, 2024 | 16.30 | 16.89 | 16.04 | 16.59 | 16.59 | 319,000 |
| Jul 12, 2024 | 16.30 | 16.73 | 16.11 | 16.16 | 16.16 | 273,800 |
| Jul 11, 2024 | 15.69 | 16.58 | 15.65 | 16.21 | 16.21 | 305,100 |
| Jul 10, 2024 | 15.14 | 15.29 | 14.78 | 15.25 | 15.25 | 265,500 |
| Jul 9, 2024 | 14.66 | 15.16 | 14.52 | 15.11 | 15.11 | 402,600 |
| Jul 8, 2024 | 14.11 | 14.67 | 13.87 | 14.66 | 14.66 | 444,500 |
| Jul 5, 2024 | 13.87 | 14.34 | 13.06 | 14.02 | 14.02 | 609,600 |
| Jul 3, 2024 | 14.59 | 14.99 | 14.42 | 14.78 | 14.78 | 162,900 |
| Jul 2, 2024 | 15.05 | 15.15 | 14.16 | 14.44 | 14.44 | 274,500 |
| Jul 1, 2024 | 14.83 | 15.34 | 14.83 | 15.01 | 15.01 | 176,800 |
| Jun 28, 2024 | 15.59 | 15.85 | 14.58 | 14.84 | 14.84 | 895,100 |
| Jun 27, 2024 | 15.04 | 15.52 | 14.93 | 15.50 | 15.50 | 436,600 |
| Jun 26, 2024 | 14.58 | 15.07 | 14.27 | 15.04 | 15.04 | 345,600 |
| Jun 25, 2024 | 14.88 | 15.02 | 14.39 | 14.62 | 14.62 | 403,900 |
| Jun 24, 2024 | 14.85 | 15.02 | 14.57 | 14.89 | 14.89 | 445,500 |
| Jun 21, 2024 | 14.89 | 15.02 | 14.54 | 14.80 | 14.80 | 1,053,700 |
| Jun 20, 2024 | 14.88 | 15.00 | 14.64 | 14.74 | 14.74 | 531,300 |
| Jun 18, 2024 | 15.05 | 15.35 | 14.72 | 14.95 | 14.95 | 413,200 |
| Jun 17, 2024 | 16.06 | 16.70 | 15.15 | 15.25 | 15.25 | 660,000 |
| Jun 14, 2024 | 16.13 | 16.55 | 16.06 | 16.23 | 16.23 | 314,200 |
| Jun 13, 2024 | 16.40 | 16.65 | 16.05 | 16.30 | 16.30 | 278,200 |
| Jun 12, 2024 | 16.85 | 17.07 | 16.25 | 16.47 | 16.47 | 252,300 |
| Jun 11, 2024 | 16.38 | 16.58 | 15.75 | 16.32 | 16.32 | 294,900 |
| Jun 10, 2024 | 16.51 | 16.75 | 16.34 | 16.58 | 16.58 | 308,700 |
| Jun 7, 2024 | 16.64 | 17.00 | 16.50 | 16.70 | 16.70 | 287,500 |
| Jun 6, 2024 | 17.39 | 17.39 | 16.66 | 16.80 | 16.80 | 238,000 |
| Jun 5, 2024 | 16.78 | 17.42 | 16.40 | 17.40 | 17.40 | 325,100 |
| Jun 4, 2024 | 16.89 | 17.13 | 16.66 | 16.81 | 16.81 | 347,200 |
| Jun 3, 2024 | 16.80 | 17.51 | 16.63 | 16.98 | 16.98 | 296,400 |
| May 31, 2024 | 17.27 | 17.31 | 16.50 | 16.74 | 16.74 | 368,700 |
| May 30, 2024 | 17.28 | 17.50 | 16.95 | 17.15 | 17.15 | 222,800 |
| May 29, 2024 | 16.81 | 17.59 | 16.66 | 17.34 | 17.34 | 222,200 |
| May 28, 2024 | 17.66 | 17.69 | 16.83 | 17.08 | 17.08 | 525,900 |
| May 24, 2024 | 17.57 | 18.12 | 17.38 | 17.68 | 17.68 | 455,800 |
| May 23, 2024 | 17.78 | 17.96 | 17.40 | 17.54 | 17.54 | 389,000 |
| May 22, 2024 | 18.03 | 18.30 | 17.74 | 17.86 | 17.86 | 321,400 |
| May 21, 2024 | 18.02 | 18.13 | 17.64 | 18.03 | 18.03 | 480,200 |
| May 20, 2024 | 18.04 | 18.70 | 17.65 | 18.09 | 18.09 | 407,500 |
| May 17, 2024 | 17.91 | 18.20 | 17.61 | 18.05 | 18.05 | 344,200 |
Related Tickers
ASMB Assembly Biosciences, Inc.
13.42
+7.36%
CYTK Cytokinetics, Incorporated
31.00
+3.89%
KROS Keros Therapeutics, Inc.
14.07
+0.29%
CRGX CARGO Therapeutics, Inc.
4.1200
+3.26%
SEER Seer, Inc.
2.0700
-0.48%
GLPG Galapagos NV
27.75
+3.31%
HLVX HilleVax, Inc.
1.9700
+0.51%
VTYX Ventyx Biosciences, Inc.
1.4000
+15.70%
IPSC Century Therapeutics, Inc.
0.5600
+8.23%
RPTX Repare Therapeutics Inc.
1.3400
+0.75%