89bio, Inc. (ETNB)
NASDAQ: ETNB · Real-Time Price · USD
7.76
-0.03 (-0.39%)
May 9, 2025, 1:22 PM - Market open
89bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 7.79 | 7.98 | 7.70 | 7.78 | - | -0.13% | 313,545 |
| 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 |
| Apr 30, 2025 | 7.56 | 8.08 | 7.45 | 8.02 | 8.02 | 6.23% | 2,005,501 |
| Apr 29, 2025 | 7.37 | 7.72 | 7.34 | 7.55 | 7.55 | 2.03% | 1,521,250 |
| Apr 28, 2025 | 6.96 | 7.45 | 6.92 | 7.40 | 7.40 | 6.63% | 1,618,626 |
| Apr 25, 2025 | 6.78 | 7.06 | 6.70 | 6.94 | 6.94 | 0.58% | 906,089 |
| Apr 24, 2025 | 6.61 | 6.97 | 6.55 | 6.90 | 6.90 | 4.23% | 892,799 |
| Apr 23, 2025 | 6.91 | 7.09 | 6.60 | 6.62 | 6.62 | 1.07% | 985,460 |
| Apr 22, 2025 | 6.45 | 6.66 | 6.28 | 6.55 | 6.55 | 4.47% | 1,128,674 |
| Apr 21, 2025 | 5.91 | 6.54 | 5.81 | 6.27 | 6.27 | 3.47% | 1,613,518 |
| Apr 17, 2025 | 5.85 | 6.11 | 5.76 | 6.06 | 6.06 | 2.89% | 1,020,007 |
| Apr 16, 2025 | 6.01 | 6.07 | 5.68 | 5.89 | 5.89 | -2.64% | 1,351,026 |
| Apr 15, 2025 | 5.88 | 6.13 | 5.79 | 6.05 | 6.05 | 2.20% | 1,116,938 |
| Apr 14, 2025 | 5.85 | 6.00 | 5.55 | 5.92 | 5.92 | 7.05% | 1,614,897 |
| Apr 11, 2025 | 4.98 | 5.54 | 4.90 | 5.53 | 5.53 | 10.71% | 1,825,386 |
| Apr 10, 2025 | 5.21 | 5.33 | 4.72 | 5.00 | 5.00 | -9.84% | 2,195,189 |
| Apr 9, 2025 | 4.71 | 5.83 | 4.16 | 5.54 | 5.54 | 14.70% | 4,287,225 |
| Apr 8, 2025 | 5.80 | 5.86 | 4.75 | 4.83 | 4.83 | -12.02% | 2,362,278 |
| Apr 7, 2025 | 5.38 | 5.83 | 5.20 | 5.49 | 5.49 | -4.85% | 3,038,017 |
| Apr 4, 2025 | 6.58 | 6.80 | 5.55 | 5.77 | 5.77 | -15.89% | 3,498,083 |
| Apr 3, 2025 | 6.79 | 6.94 | 6.61 | 6.86 | 6.86 | -4.59% | 1,771,215 |
| Apr 2, 2025 | 6.70 | 7.30 | 6.62 | 7.19 | 7.19 | 5.81% | 2,021,600 |
| Apr 1, 2025 | 7.12 | 7.24 | 6.70 | 6.80 | 6.80 | -6.53% | 2,079,809 |
| Mar 31, 2025 | 7.77 | 7.84 | 7.16 | 7.27 | 7.27 | -10.02% | 2,550,813 |
| Mar 28, 2025 | 8.94 | 8.94 | 7.90 | 8.08 | 8.08 | -9.82% | 1,916,442 |
| Mar 27, 2025 | 8.05 | 9.32 | 7.97 | 8.96 | 8.96 | 11.72% | 3,859,532 |
| Mar 26, 2025 | 7.85 | 8.35 | 7.66 | 8.02 | 8.02 | 0.12% | 1,565,145 |
| Mar 25, 2025 | 9.14 | 9.21 | 7.87 | 8.01 | 8.01 | -12.46% | 2,294,543 |
| Mar 24, 2025 | 8.52 | 9.17 | 8.33 | 9.15 | 9.15 | 7.39% | 1,369,345 |
| Mar 21, 2025 | 8.59 | 8.82 | 8.46 | 8.52 | 8.52 | -2.41% | 9,169,292 |
| Mar 20, 2025 | 8.64 | 9.00 | 8.51 | 8.73 | 8.73 | -0.68% | 1,367,891 |
| Mar 19, 2025 | 8.45 | 9.00 | 8.33 | 8.79 | 8.79 | 2.81% | 1,383,837 |
| Mar 18, 2025 | 8.51 | 8.67 | 8.22 | 8.55 | 8.55 | -1.72% | 1,688,722 |
| Mar 17, 2025 | 8.46 | 8.82 | 8.37 | 8.70 | 8.70 | 2.72% | 1,335,791 |
| Mar 14, 2025 | 8.02 | 8.56 | 8.00 | 8.47 | 8.47 | 3.55% | 959,640 |
| Mar 13, 2025 | 8.66 | 8.74 | 8.02 | 8.18 | 8.18 | -2.04% | 1,372,390 |
| Mar 12, 2025 | 7.79 | 8.69 | 7.61 | 8.35 | 8.35 | 10.74% | 2,470,827 |
| Mar 11, 2025 | 7.33 | 7.58 | 6.88 | 7.54 | 7.54 | 5.45% | 1,643,778 |
| Mar 10, 2025 | 7.65 | 7.77 | 7.14 | 7.15 | 7.15 | -8.92% | 1,672,892 |
| Mar 7, 2025 | 8.31 | 8.32 | 7.84 | 7.85 | 7.85 | -5.54% | 1,473,805 |
| Mar 6, 2025 | 8.39 | 8.66 | 8.31 | 8.31 | 8.31 | -3.82% | 1,238,964 |
| Mar 5, 2025 | 8.42 | 8.85 | 8.42 | 8.64 | 8.64 | 1.89% | 1,164,929 |
| Mar 4, 2025 | 8.81 | 8.90 | 8.43 | 8.48 | 8.48 | -4.50% | 2,507,236 |
| Mar 3, 2025 | 9.19 | 9.40 | 8.87 | 8.88 | 8.88 | -3.79% | 1,824,041 |
| Feb 28, 2025 | 9.08 | 9.26 | 8.50 | 9.23 | 9.23 | -0.97% | 2,487,430 |