Indicators

89Bio Inc (NQ: ETNB )

8.630 -0.340 (-3.79%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	15.24	16.08	15.15	15.98	1,126,567	+0.64(+4.17%)
Apr 27, 2023	15.64	15.64	14.84	15.34	865,780	-0.17(-1.10%)
Apr 26, 2023	15.29	15.96	15.14	15.51	774,500	+0.06(+0.39%)
Apr 25, 2023	15.50	16.26	15.26	15.45	792,372	-0.25(-1.59%)
Apr 24, 2023	16.68	16.68	15.55	15.70	945,309	-0.99(-5.93%)
Apr 21, 2023	16.50	16.72	16.08	16.69	885,961	+0.27(+1.64%)
Apr 20, 2023	17.23	17.65	16.24	16.42	1,087,629	-1.10(-6.28%)
Apr 19, 2023	16.93	17.67	16.72	17.52	1,570,789	+0.45(+2.64%)
Apr 18, 2023	16.66	17.83	16.62	17.07	1,863,840	+0.49(+2.96%)
Apr 17, 2023	15.73	17.15	15.68	16.58	2,148,898	+1.06(+6.83%)
Apr 14, 2023	15.13	15.57	14.53	15.52	1,923,434	+0.41(+2.71%)
Apr 13, 2023	14.17	15.24	14.15	15.11	2,155,616	+0.96(+6.78%)
Apr 12, 2023	14.38	14.70	14.03	14.15	788,413	-0.18(-1.26%)
Apr 11, 2023	14.45	14.69	14.17	14.33	1,198,842	-0.08(-0.56%)
Apr 10, 2023	14.81	14.81	14.26	14.41	1,439,450	-0.54(-3.61%)
Apr 06, 2023	14.52	15.47	14.52	14.95	1,593,184	+0.29(+1.98%)
Apr 05, 2023	14.80	15.19	14.57	14.66	1,554,355	-0.17(-1.15%)
Apr 04, 2023	15.16	15.17	14.46	14.83	1,889,081	-0.31(-2.05%)

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.