Skip to main content
89bio, Inc. (ETNB)
NASDAQ: ETNB · Real-Time Price · USD
7.36
-0.06 (-0.81%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 1, 20247.978.117.747.767.76-3.12%1,043,866
Jun 28, 20247.658.197.458.018.016.23%4,708,209
Jun 27, 20247.357.757.007.547.543.15%2,002,449
Jun 26, 20247.847.957.307.317.31-7.00%1,759,426
Jun 25, 20248.398.487.867.867.86-6.98%895,859
Jun 24, 20248.558.798.118.458.45-0.82%1,062,798
Jun 21, 20247.988.657.988.528.527.44%4,474,416
Jun 20, 20248.368.407.927.937.93-5.60%1,209,417
Jun 18, 20248.848.928.348.408.40-5.19%722,203
Jun 17, 20248.699.038.658.868.861.03%622,564
Jun 14, 20249.149.228.378.778.77-5.60%1,254,934
Jun 13, 20249.449.849.219.299.29-1.80%730,210
Jun 12, 20248.949.968.939.469.468.99%1,036,058
Jun 11, 20248.388.848.258.688.682.48%1,192,122
Jun 10, 20247.958.497.818.478.474.57%820,339
Jun 7, 20247.968.317.828.108.100.06%844,878
Jun 6, 20248.078.117.808.108.100.31%1,033,701
Jun 5, 20247.708.307.458.078.07-2.77%1,190,056
Jun 4, 20247.858.757.768.308.304.80%1,912,183
Jun 3, 20248.068.367.687.927.920.25%1,032,518
May 31, 20247.848.027.647.907.901.54%984,707
May 30, 20248.098.177.717.787.78-2.99%751,817
May 29, 20248.128.197.948.028.02-3.61%1,329,782
May 28, 20248.328.417.938.328.322.21%817,326
May 24, 20248.248.357.858.148.14-0.49%757,495
May 23, 20249.019.017.968.188.18-8.40%1,676,725
May 22, 20248.929.128.838.938.93-0.22%571,420
May 21, 20248.919.068.728.958.950.11%419,178
May 20, 20248.589.108.518.948.943.59%508,819
May 17, 20249.069.068.598.638.63-3.79%806,351
May 16, 20249.259.268.858.978.97-2.50%596,671
May 15, 20249.189.669.179.209.201.21%801,798
May 14, 20248.879.108.859.099.094.48%715,506
May 13, 20248.608.838.608.708.70-0.11%915,185
May 10, 20249.099.238.598.718.71-4.39%709,088
May 9, 20249.319.339.049.119.110.89%591,601
May 8, 20249.179.308.839.039.03-3.63%553,063
May 7, 20249.739.839.349.379.37-2.29%522,538
May 6, 20249.419.749.199.599.594.01%589,571