Skip to main content
89bio, Inc. (ETNB)
NASDAQ: ETNB · Real-Time Price · USD
8.57
+0.59 (7.36%)
Nov 21, 2024, 1:42 PM EST - Market open

89bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20248.078.077.687.987.98-0.13%674,860
Nov 19, 20247.868.027.797.997.990.19%720,278
Nov 18, 20247.848.027.717.987.980.57%2,063,148
Nov 15, 20248.858.857.857.937.93-9.37%1,433,910
Nov 14, 20248.889.078.648.758.75-1.85%1,850,104
Nov 13, 20249.1010.018.918.928.92-1.49%2,899,422
Nov 12, 20249.879.998.949.059.05-9.95%948,317
Nov 11, 202410.6010.7210.0310.0510.05-3.83%516,030
Nov 8, 20249.5510.539.0010.4510.454.92%760,377
Nov 7, 202410.1710.439.739.969.96-2.06%717,950
Nov 6, 20249.8210.359.5510.1710.1710.18%1,408,131
Nov 5, 20249.259.498.989.239.23-0.65%828,594
Nov 4, 20248.909.528.879.299.291.64%1,182,826
Nov 1, 20247.829.507.679.149.1417.48%1,993,853
Oct 31, 20248.018.147.777.787.78-2.63%478,599
Oct 30, 20248.108.257.977.997.99-2.32%405,807
Oct 29, 20248.028.197.968.188.182.00%319,859
Oct 28, 20248.028.387.878.028.021.91%358,522
Oct 25, 20247.798.107.757.877.871.29%293,373
Oct 24, 20247.817.997.697.777.77-0.51%290,240
Oct 23, 20248.108.167.757.817.81-3.82%686,918
Oct 22, 20248.118.198.018.128.12-0.12%293,029
Oct 21, 20248.298.397.978.138.13-2.63%370,565
Oct 18, 20248.238.768.178.358.351.71%489,766
Oct 17, 20248.628.718.208.218.21-4.65%521,148
Oct 16, 20248.118.618.018.618.617.36%684,824
Oct 15, 20247.908.107.718.028.021.39%490,666
Oct 14, 20247.728.197.717.917.911.54%959,757
Oct 11, 20247.407.817.287.797.794.70%716,529
Oct 10, 20247.217.457.107.447.441.78%444,298
Oct 9, 20247.427.427.217.317.31-1.35%342,384
Oct 8, 20247.367.757.317.417.411.09%480,799
Oct 7, 20247.197.577.117.337.331.95%397,241
Oct 4, 20247.277.377.127.197.190.42%447,979
Oct 3, 20247.187.277.007.167.16-1.38%660,849
Oct 2, 20247.307.357.137.267.26-1.36%929,091
Oct 1, 20247.367.377.097.367.36-0.54%694,650
Sep 30, 20247.187.407.187.407.402.00%808,511
Sep 27, 20247.487.577.217.267.26-1.43%653,332
Sep 26, 20247.547.547.187.367.36-0.81%1,004,973
Sep 25, 20247.607.767.207.427.42-1.98%690,257
Sep 24, 20247.657.757.317.577.57-1.30%634,234
Sep 23, 20248.218.267.617.677.67-6.35%695,543
Sep 20, 20248.298.348.078.198.19-1.21%1,267,507
Sep 19, 20248.638.638.248.298.29-0.24%425,375
Sep 18, 20248.498.628.108.318.31-0.48%324,438
Sep 17, 20248.298.618.208.358.351.71%381,488
Sep 16, 20248.578.588.128.218.21-3.18%553,040
Sep 13, 20248.148.538.108.488.484.82%362,264
Sep 12, 20248.098.247.948.098.09-0.25%340,797
Sep 11, 20248.288.387.968.118.11-2.64%689,923
Sep 10, 20248.478.898.288.338.33-1.54%414,001
Sep 9, 20248.478.918.428.468.46-0.12%716,043
Sep 6, 20248.628.698.198.478.47-0.94%299,841
Sep 5, 20248.838.878.368.558.55-2.84%441,759
Sep 4, 20248.659.058.538.808.800.23%216,827
Sep 3, 20249.329.868.768.788.78-7.58%540,865
Aug 30, 20249.329.669.249.509.502.93%389,178
Aug 29, 20249.049.578.929.239.232.56%334,317
Aug 28, 20249.109.208.759.009.00-1.53%608,052
Aug 27, 20249.269.478.859.149.14-1.98%283,095
Aug 26, 20248.869.338.759.339.335.31%595,918
Aug 23, 20248.598.888.458.868.864.55%349,297
Aug 22, 20248.918.978.408.478.47-4.83%304,792
Aug 21, 20248.789.048.598.908.902.18%509,225
Aug 20, 20248.508.788.338.718.712.47%374,644
Aug 19, 20248.068.507.988.508.505.72%527,849
Aug 16, 20248.168.288.018.048.04-1.59%375,235
Aug 15, 20247.858.247.778.178.176.87%638,312
Aug 14, 20248.058.087.547.657.65-4.68%540,116
Aug 13, 20248.008.157.908.028.022.56%540,817
Aug 12, 20247.837.997.607.827.820.26%411,770
Aug 9, 20247.988.047.787.807.80-2.38%394,878
Aug 8, 20247.868.037.597.997.993.63%520,176
Aug 7, 20248.138.197.507.717.71-2.90%788,725
Aug 6, 20248.808.807.777.947.94-5.36%817,636
Aug 5, 20248.278.428.038.398.39-5.84%624,602
Aug 2, 20249.079.228.598.918.91-5.71%1,098,206
Aug 1, 20249.309.689.209.459.453.17%884,455
Jul 31, 20249.159.618.909.169.160.77%444,985
Jul 30, 20249.149.378.989.099.09-1.20%476,546
Jul 29, 20249.249.589.179.209.20-0.43%555,358
Jul 26, 20249.859.859.199.249.24-4.35%628,609
Jul 25, 20249.089.999.059.669.667.33%827,829
Jul 24, 20248.649.468.609.009.002.97%840,624
Jul 23, 20248.278.788.278.748.745.17%439,180
Jul 22, 20248.418.467.978.318.31-0.48%926,468
Jul 19, 20248.358.538.238.358.350.24%934,649
Jul 18, 20248.728.988.278.338.33-4.03%754,437
Jul 17, 20249.029.148.608.688.68-5.86%979,999
Jul 16, 20249.289.569.119.229.222.44%1,312,410
Jul 15, 20248.869.288.799.009.002.51%1,014,087
Jul 12, 20248.929.628.688.788.780.11%1,290,137
Jul 11, 20248.909.248.758.778.771.39%851,890
Jul 10, 20248.138.657.968.658.657.45%474,883
Jul 9, 20247.908.147.748.058.051.90%426,010
Jul 8, 20247.617.927.527.907.905.05%610,633
Jul 5, 20247.487.567.257.527.520.53%720,042
Jul 3, 20247.667.837.437.487.48-1.58%422,908
Jul 2, 20247.857.857.417.607.60-2.06%916,371