89bio, Inc. (ETNB)
NASDAQ: ETNB · Real-Time Price · USD
11.12
+0.12 (1.09%)
Jul 14, 2025, 4:00 PM - Market closed
89bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 10.99 | 11.41 | 10.84 | 11.12 | 11.12 | 1.09% | 1,312,416 |
| Jul 11, 2025 | 10.70 | 11.14 | 10.58 | 11.00 | 11.00 | 2.04% | 1,435,286 |
| Jul 10, 2025 | 10.69 | 10.79 | 10.37 | 10.78 | 10.78 | 2.04% | 952,128 |
| Jul 9, 2025 | 10.05 | 10.66 | 10.05 | 10.57 | 10.57 | 6.18% | 1,504,407 |
| Jul 8, 2025 | 10.23 | 10.38 | 9.92 | 9.95 | 9.95 | -2.64% | 1,144,746 |
| Jul 7, 2025 | 10.14 | 10.37 | 9.98 | 10.22 | 10.22 | 0.59% | 1,352,853 |
| Jul 3, 2025 | 10.23 | 10.23 | 9.96 | 10.16 | 10.16 | 0.59% | 1,940,401 |
| Jul 2, 2025 | 9.56 | 10.34 | 9.56 | 10.10 | 10.10 | 3.80% | 2,040,446 |
| Jul 1, 2025 | 9.70 | 9.92 | 9.45 | 9.73 | 9.73 | -0.92% | 1,927,873 |
| Jun 30, 2025 | 9.84 | 10.20 | 9.71 | 9.82 | 9.82 | -0.41% | 1,912,016 |
| Jun 27, 2025 | 9.95 | 10.00 | 9.59 | 9.86 | 9.86 | -0.90% | 3,983,166 |
| Jun 26, 2025 | 9.78 | 9.96 | 9.67 | 9.95 | 9.95 | 1.95% | 986,662 |
| Jun 25, 2025 | 9.85 | 9.94 | 9.58 | 9.76 | 9.76 | -0.56% | 1,032,869 |
| Jun 24, 2025 | 10.08 | 10.13 | 9.75 | 9.82 | 9.82 | -1.85% | 1,145,842 |
| Jun 23, 2025 | 10.01 | 10.10 | 9.58 | 10.00 | 10.00 | -0.79% | 1,288,974 |
| Jun 20, 2025 | 10.09 | 10.19 | 9.90 | 10.08 | 10.08 | 0.80% | 3,102,795 |
| Jun 18, 2025 | 9.95 | 10.09 | 9.66 | 10.00 | 10.00 | 0.60% | 3,444,138 |
| Jun 17, 2025 | 9.96 | 10.28 | 9.76 | 9.94 | 9.94 | -1.09% | 1,628,390 |
| Jun 16, 2025 | 10.40 | 10.54 | 9.83 | 10.05 | 10.05 | -3.46% | 1,590,331 |
| Jun 13, 2025 | 9.33 | 10.58 | 9.21 | 10.41 | 10.41 | 8.21% | 3,933,749 |
| Jun 12, 2025 | 9.88 | 9.99 | 9.46 | 9.62 | 9.62 | -4.18% | 4,549,478 |
| Jun 11, 2025 | 10.32 | 10.62 | 9.95 | 10.04 | 10.04 | -2.33% | 2,258,385 |
| Jun 10, 2025 | 10.56 | 10.63 | 10.18 | 10.28 | 10.28 | -2.74% | 1,391,663 |
| Jun 9, 2025 | 10.53 | 10.70 | 10.28 | 10.57 | 10.57 | 3.12% | 2,820,125 |
| Jun 6, 2025 | 10.10 | 10.40 | 10.03 | 10.25 | 10.25 | 2.91% | 1,583,193 |
| Jun 5, 2025 | 10.04 | 10.16 | 9.81 | 9.96 | 9.96 | -0.99% | 2,027,730 |
| Jun 4, 2025 | 10.15 | 10.50 | 10.02 | 10.06 | 10.06 | -1.08% | 2,867,211 |
| Jun 3, 2025 | 10.11 | 10.39 | 9.67 | 10.17 | 10.17 | 0.59% | 1,960,807 |
| Jun 2, 2025 | 9.90 | 10.32 | 9.86 | 10.11 | 10.11 | 2.74% | 2,218,682 |
| May 30, 2025 | 9.66 | 10.30 | 9.37 | 9.84 | 9.84 | 0.31% | 2,479,681 |
| May 29, 2025 | 9.34 | 9.89 | 9.12 | 9.81 | 9.81 | 6.28% | 1,371,056 |
| May 28, 2025 | 9.42 | 9.64 | 9.07 | 9.23 | 9.23 | 0.76% | 1,306,019 |
| May 27, 2025 | 9.64 | 9.70 | 8.94 | 9.16 | 9.16 | -3.48% | 2,463,442 |
| May 23, 2025 | 9.31 | 9.64 | 9.24 | 9.49 | 9.49 | -1.66% | 1,041,996 |
| May 22, 2025 | 9.58 | 10.26 | 9.49 | 9.65 | 9.65 | 0.42% | 2,568,206 |
| May 21, 2025 | 8.90 | 9.75 | 8.80 | 9.61 | 9.61 | 6.42% | 3,694,047 |
| May 20, 2025 | 7.65 | 9.36 | 7.51 | 9.03 | 9.03 | 17.27% | 7,317,302 |
| May 19, 2025 | 7.65 | 7.90 | 7.51 | 7.70 | 7.70 | -0.96% | 864,041 |
| May 16, 2025 | 7.79 | 7.87 | 7.46 | 7.78 | 7.78 | 1.77% | 1,051,761 |
| May 15, 2025 | 8.19 | 8.19 | 7.37 | 7.64 | 7.64 | -6.83% | 1,633,529 |
| May 14, 2025 | 7.88 | 8.33 | 7.76 | 8.20 | 8.20 | 5.13% | 2,531,490 |
| May 13, 2025 | 8.11 | 8.16 | 7.63 | 7.80 | 7.80 | -3.82% | 1,628,873 |
| May 12, 2025 | 8.12 | 8.45 | 7.99 | 8.11 | 8.11 | 5.32% | 1,330,748 |
| May 9, 2025 | 7.79 | 7.98 | 7.67 | 7.70 | 7.70 | -1.16% | 1,274,337 |
| May 8, 2025 | 7.55 | 8.07 | 7.40 | 7.79 | 7.79 | 1.56% | 1,045,507 |
| May 7, 2025 | 8.18 | 8.18 | 7.51 | 7.67 | 7.67 | -1.03% | 1,295,362 |
| May 6, 2025 | 8.40 | 8.59 | 7.69 | 7.75 | 7.75 | -9.99% | 2,727,934 |
| May 5, 2025 | 8.63 | 8.80 | 8.22 | 8.61 | 8.61 | -1.37% | 1,417,306 |
| May 2, 2025 | 8.30 | 8.92 | 8.30 | 8.73 | 8.73 | 7.38% | 2,526,880 |
| May 1, 2025 | 8.00 | 8.45 | 7.78 | 8.13 | 8.13 | 1.37% | 1,725,827 |