89bio, Inc. (ETNB)
Oct 30, 2025 - ETNB was delisted (reason: acquired by RHHBY)
14.84
0.00 (0.00%)
Inactive · Last trade price on Oct 29, 2025
89bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - | - |
| Oct 29, 2025 | 14.83 | 14.87 | 14.82 | 14.84 | 14.84 | - | 55,645,393 |
| Oct 28, 2025 | 14.83 | 14.86 | 14.81 | 14.84 | 14.84 | 0.07% | 8,109,422 |
| Oct 27, 2025 | 14.82 | 14.84 | 14.79 | 14.83 | 14.83 | 0.27% | 7,239,211 |
| Oct 24, 2025 | 14.85 | 14.85 | 14.78 | 14.79 | 14.79 | -0.07% | 3,296,212 |
| Oct 23, 2025 | 14.82 | 14.82 | 14.79 | 14.80 | 14.80 | - | 3,181,976 |
| Oct 22, 2025 | 14.80 | 14.82 | 14.80 | 14.80 | 14.80 | - | 2,174,479 |
| Oct 21, 2025 | 14.79 | 14.85 | 14.78 | 14.80 | 14.80 | - | 2,400,492 |
| Oct 20, 2025 | 14.82 | 14.83 | 14.77 | 14.80 | 14.80 | 0.27% | 2,970,868 |
| Oct 17, 2025 | 14.77 | 14.79 | 14.74 | 14.76 | 14.76 | -0.07% | 1,714,507 |
| Oct 16, 2025 | 14.84 | 14.84 | 14.76 | 14.77 | 14.77 | -0.20% | 1,997,255 |
| Oct 15, 2025 | 14.82 | 14.84 | 14.75 | 14.80 | 14.80 | 0.07% | 2,860,106 |
| Oct 14, 2025 | 14.78 | 14.81 | 14.77 | 14.79 | 14.79 | -0.07% | 2,513,927 |
| Oct 13, 2025 | 14.81 | 14.83 | 14.77 | 14.80 | 14.80 | - | 2,213,868 |
| Oct 10, 2025 | 14.85 | 14.87 | 14.75 | 14.80 | 14.80 | -0.47% | 11,893,635 |
| Oct 9, 2025 | 14.83 | 14.89 | 14.82 | 14.87 | 14.87 | 0.41% | 3,739,458 |
| Oct 8, 2025 | 14.83 | 14.86 | 14.80 | 14.81 | 14.81 | -0.13% | 1,134,555 |
| Oct 7, 2025 | 14.86 | 14.89 | 14.82 | 14.83 | 14.83 | -0.27% | 1,788,640 |
| Oct 6, 2025 | 14.88 | 14.88 | 14.84 | 14.87 | 14.87 | 0.13% | 1,747,539 |
| Oct 3, 2025 | 14.86 | 14.88 | 14.84 | 14.85 | 14.85 | 0.07% | 1,698,324 |
| Oct 2, 2025 | 14.80 | 14.93 | 14.78 | 14.84 | 14.84 | 1.02% | 5,728,289 |
| Oct 1, 2025 | 14.71 | 14.74 | 14.68 | 14.69 | 14.69 | -0.07% | 3,678,088 |
| Sep 30, 2025 | 14.71 | 14.73 | 14.67 | 14.70 | 14.70 | - | 7,094,197 |
| Sep 29, 2025 | 14.70 | 14.73 | 14.69 | 14.70 | 14.70 | - | 5,680,571 |
| Sep 26, 2025 | 14.72 | 14.74 | 14.68 | 14.70 | 14.70 | - | 6,156,236 |
| Sep 25, 2025 | 14.70 | 14.77 | 14.68 | 14.70 | 14.70 | - | 5,793,409 |
| Sep 24, 2025 | 14.75 | 14.77 | 14.68 | 14.70 | 14.70 | -0.27% | 3,774,700 |
| Sep 23, 2025 | 14.87 | 14.89 | 14.73 | 14.74 | 14.74 | -0.87% | 13,040,425 |
| Sep 22, 2025 | 14.88 | 14.91 | 14.84 | 14.87 | 14.87 | - | 14,388,126 |
| Sep 19, 2025 | 14.96 | 15.00 | 14.83 | 14.87 | 14.87 | -0.60% | 27,326,213 |
| Sep 18, 2025 | 14.98 | 15.06 | 14.94 | 14.96 | 14.96 | 85.15% | 84,665,317 |
| Sep 17, 2025 | 8.02 | 8.47 | 7.92 | 8.08 | 8.08 | 1.38% | 1,521,431 |
| Sep 16, 2025 | 8.01 | 8.11 | 7.88 | 7.97 | 7.97 | -0.62% | 948,546 |
| Sep 15, 2025 | 8.11 | 8.19 | 7.84 | 8.02 | 8.02 | -0.62% | 891,751 |
| Sep 12, 2025 | 8.62 | 8.64 | 8.06 | 8.07 | 8.07 | -6.71% | 718,050 |
| Sep 11, 2025 | 8.53 | 8.71 | 8.48 | 8.65 | 8.65 | 1.53% | 944,792 |
| Sep 10, 2025 | 8.64 | 8.73 | 8.33 | 8.52 | 8.52 | -1.27% | 1,904,631 |
| Sep 9, 2025 | 8.62 | 8.77 | 8.44 | 8.63 | 8.63 | 0.70% | 843,147 |
| Sep 8, 2025 | 8.90 | 8.90 | 8.46 | 8.57 | 8.57 | -3.38% | 1,135,860 |
| Sep 5, 2025 | 8.62 | 8.95 | 8.49 | 8.87 | 8.87 | 3.02% | 1,927,023 |
| Sep 4, 2025 | 9.36 | 9.47 | 8.46 | 8.61 | 8.61 | -6.82% | 1,570,350 |
| Sep 3, 2025 | 9.20 | 9.44 | 9.10 | 9.24 | 9.24 | 0.54% | 876,958 |
| Sep 2, 2025 | 9.12 | 9.48 | 8.97 | 9.19 | 9.19 | 1.77% | 1,670,223 |
| Aug 29, 2025 | 9.42 | 9.58 | 8.96 | 9.03 | 9.03 | -4.14% | 3,093,873 |
| Aug 28, 2025 | 9.38 | 9.59 | 9.34 | 9.42 | 9.42 | 0.86% | 1,133,051 |
| Aug 27, 2025 | 9.31 | 9.62 | 9.21 | 9.34 | 9.34 | -0.21% | 855,563 |
| Aug 26, 2025 | 9.12 | 9.38 | 9.07 | 9.36 | 9.36 | 2.86% | 3,181,773 |
| Aug 25, 2025 | 9.46 | 9.60 | 9.08 | 9.10 | 9.10 | -3.50% | 732,932 |
| Aug 22, 2025 | 9.28 | 9.70 | 9.18 | 9.43 | 9.43 | 2.61% | 1,289,938 |
| Aug 21, 2025 | 9.04 | 9.25 | 8.89 | 9.19 | 9.19 | 0.99% | 779,036 |