Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

89Bio Inc (NQ: ETNB )

8.180 +0.160 (+2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2024 8.020 8.190 7.955 8.180 319,859 +0.16(+2.00%)
Oct 28, 2024 8.020 8.380 7.870 8.020 358,522 +0.15(+1.91%)
Oct 25, 2024 7.790 8.100 7.750 7.870 293,373 +0.10(+1.29%)
Oct 24, 2024 7.810 7.990 7.690 7.770 290,240 -0.04(-0.51%)
Oct 23, 2024 8.100 8.160 7.750 7.810 686,918 -0.31(-3.82%)
Oct 22, 2024 8.110 8.190 8.010 8.120 293,029 -0.01(-0.12%)
Oct 21, 2024 8.290 8.390 7.970 8.130 370,565 -0.22(-2.63%)
Oct 18, 2024 8.230 8.760 8.170 8.350 489,766 +0.14(+1.71%)
Oct 17, 2024 8.620 8.710 8.200 8.210 521,148 -0.40(-4.65%)
Oct 16, 2024 8.110 8.610 8.012 8.610 684,809 +0.59(+7.36%)
Oct 15, 2024 7.900 8.100 7.710 8.020 490,466 +0.11(+1.39%)
Oct 14, 2024 7.720 8.190 7.710 7.910 959,756 +0.12(+1.54%)
Oct 11, 2024 7.400 7.810 7.280 7.790 716,529 +0.35(+4.70%)
Oct 10, 2024 7.210 7.450 7.100 7.440 444,298 +0.13(+1.78%)
Oct 09, 2024 7.420 7.420 7.210 7.310 342,384 -0.10(-1.35%)
Oct 08, 2024 7.360 7.750 7.310 7.410 480,796 +0.08(+1.09%)
Oct 07, 2024 7.190 7.570 7.110 7.330 397,241 +0.14(+1.95%)
Oct 04, 2024 7.270 7.370 7.120 7.190 447,979 +0.03(+0.42%)
Oct 03, 2024 7.180 7.270 7.000 7.160 660,849 -0.10(-1.38%)
Oct 02, 2024 7.300 7.350 7.130 7.260 929,091 -0.10(-1.36%)
Oct 01, 2024 7.360 7.370 7.090 7.360 694,650 -0.04(-0.54%)
Sep 30, 2024 7.180 7.400 7.180 7.400 796,188 +0.15(+2.00%)
Sep 27, 2024 7.480 7.570 7.214 7.255 653,332 -0.11(-1.43%)
Sep 26, 2024 7.540 7.540 7.180 7.360 1,004,973 -0.06(-0.81%)
Sep 25, 2024 7.600 7.760 7.200 7.420 690,257 -0.15(-1.98%)
Sep 24, 2024 7.650 7.750 7.310 7.570 634,234 -0.10(-1.30%)
Sep 23, 2024 8.210 8.260 7.610 7.670 695,543 -0.52(-6.35%)
Sep 20, 2024 8.290 8.340 8.070 8.190 1,267,507 -0.10(-1.21%)
Sep 19, 2024 8.630 8.630 8.240 8.290 425,375 -0.02(-0.24%)
Sep 18, 2024 8.490 8.620 8.100 8.310 324,438 -0.04(-0.48%)
Sep 17, 2024 8.290 8.610 8.200 8.350 381,488 +0.14(+1.71%)
Sep 16, 2024 8.570 8.580 8.120 8.210 553,040 -0.27(-3.18%)
Sep 13, 2024 8.140 8.530 8.100 8.480 362,264 +0.39(+4.82%)
Sep 12, 2024 8.090 8.240 7.940 8.090 340,797 -0.02(-0.25%)
Sep 11, 2024 8.280 8.380 7.960 8.110 689,871 -0.22(-2.64%)
Sep 10, 2024 8.470 8.890 8.275 8.330 414,001 -0.13(-1.54%)
Sep 09, 2024 8.470 8.910 8.420 8.460 716,043 -0.01(-0.12%)
Sep 06, 2024 8.620 8.685 8.190 8.470 299,841 -0.08(-0.94%)
Sep 05, 2024 8.830 8.870 8.360 8.550 441,759 -0.25(-2.84%)
Sep 04, 2024 8.650 9.050 8.530 8.800 217,857 +0.02(+0.23%)
Sep 03, 2024 9.320 9.860 8.760 8.780 540,865 -0.72(-7.58%)
Aug 30, 2024 9.320 9.660 9.240 9.500 389,178 +0.27(+2.93%)
Aug 29, 2024 9.040 9.570 8.920 9.230 334,317 +0.23(+2.56%)
Aug 28, 2024 9.100 9.200 8.750 9.000 608,052 -0.14(-1.53%)
Aug 27, 2024 9.260 9.470 8.850 9.140 283,093 -0.18(-1.98%)
Aug 26, 2024 8.860 9.330 8.750 9.325 595,917 +0.47(+5.31%)
Aug 23, 2024 8.590 8.880 8.450 8.855 349,297 +0.38(+4.55%)
Aug 22, 2024 8.910 8.970 8.400 8.470 304,792 -0.43(-4.83%)
Aug 21, 2024 8.780 9.040 8.590 8.900 509,225 +0.19(+2.18%)
Aug 20, 2024 8.500 8.780 8.330 8.710 374,638 +0.21(+2.47%)
Aug 19, 2024 8.060 8.500 7.981 8.500 527,843 +0.46(+5.72%)
Aug 16, 2024 8.160 8.280 8.010 8.040 375,235 -0.13(-1.59%)
Aug 15, 2024 7.850 8.240 7.774 8.170 638,312 +0.53(+6.87%)
Aug 14, 2024 8.050 8.080 7.540 7.645 540,116 -0.38(-4.68%)
Aug 13, 2024 8.000 8.150 7.900 8.020 540,817 +0.20(+2.56%)
Aug 12, 2024 7.830 7.985 7.600 7.820 411,770 +0.02(+0.26%)
Aug 09, 2024 7.980 8.040 7.775 7.800 394,878 -0.19(-2.38%)
Aug 08, 2024 7.860 8.030 7.590 7.990 518,279 +0.28(+3.63%)
Aug 07, 2024 8.130 8.190 7.500 7.710 788,725 -0.23(-2.90%)
Aug 06, 2024 8.800 8.800 7.770 7.940 817,636 -0.45(-5.36%)
Aug 05, 2024 8.270 8.420 8.030 8.390 624,602 -0.52(-5.84%)
Aug 02, 2024 9.070 9.220 8.590 8.910 1,098,206 -0.54(-5.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.