Skip to main content
89bio, Inc. (ETNB)
NASDAQ: ETNB · Real-Time Price · USD
8.88
-0.35 (-3.79%)
At close: Mar 3, 2025, 4:00 PM
8.98
+0.10 (1.13%)
After-hours: Mar 3, 2025, 6:58 PM EST

89bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 20259.199.408.878.888.88-3.79%1,823,565
Feb 28, 20259.089.268.509.239.23-0.97%2,487,430
Feb 27, 20259.289.709.119.329.321.19%1,523,884
Feb 26, 20259.199.388.989.219.21-0.11%1,499,751
Feb 25, 202510.1310.159.109.229.22-8.98%1,983,977
Feb 24, 202511.1011.1810.1010.1310.13-8.41%2,048,681
Feb 21, 202511.1311.2310.8811.0611.060.91%849,902
Feb 20, 202511.1911.2810.8510.9610.96-3.01%960,438
Feb 19, 202510.8511.3110.8011.3011.303.48%1,003,689
Feb 18, 202510.5711.0510.5010.9210.923.31%1,451,517
Feb 14, 202510.8511.0110.4310.5710.57-1.40%1,738,906
Feb 13, 202511.1011.1710.6710.7210.72-2.63%1,141,154
Feb 12, 202510.9311.1210.6011.0111.01-1.52%1,920,221
Feb 11, 202510.8411.2510.6811.1811.181.82%1,403,764
Feb 10, 202511.4211.8010.8710.9810.98-3.77%1,572,618
Feb 7, 202511.3711.5711.0411.4111.41-0.17%1,402,286
Feb 6, 202511.6511.8311.3311.4311.43-1.97%1,332,052
Feb 5, 202510.7011.8410.7011.6611.668.47%3,879,929
Feb 4, 20259.6110.919.3810.7510.7515.72%5,747,557
Feb 3, 20259.489.619.169.299.29-3.23%2,559,289
Jan 31, 20259.859.909.379.609.60-0.41%2,982,656
Jan 30, 20259.159.828.959.649.6410.42%6,471,172
Jan 29, 20259.359.778.648.738.73-3.11%7,543,314
Jan 28, 20259.0010.148.479.019.010.11%7,340,172
Jan 27, 202510.6011.778.719.009.0026.23%26,113,277
Jan 24, 20257.137.216.897.137.133.03%1,430,837
Jan 23, 20256.687.206.666.926.922.52%1,535,350
Jan 22, 20256.566.826.536.756.752.58%880,258
Jan 21, 20256.386.616.346.586.584.28%1,548,891
Jan 17, 20256.196.336.086.316.313.53%1,863,194
Jan 16, 20256.276.365.996.106.10-2.79%1,329,521
Jan 15, 20256.526.656.256.276.27-0.16%967,367
Jan 14, 20256.356.446.196.286.28-0.48%871,150
Jan 13, 20256.626.786.156.316.31-3.07%1,142,713
Jan 10, 20257.317.316.266.516.51-11.43%1,119,173
Jan 8, 20257.357.567.277.357.35-0.68%447,890
Jan 7, 20257.817.967.387.407.40-5.37%660,493
Jan 6, 20258.008.007.757.827.82-1.76%553,338
Jan 3, 20258.008.037.867.967.96-0.25%706,239
Jan 2, 20257.908.057.807.987.982.05%798,596
Dec 31, 20247.887.957.427.827.820.39%697,831
Dec 30, 20247.787.867.627.797.79-1.14%511,732
Dec 27, 20247.928.057.687.887.88-1.62%876,977
Dec 26, 20247.808.067.658.018.010.88%1,009,060
Dec 24, 20248.038.047.797.947.94-0.63%379,622
Dec 23, 20247.918.107.757.997.990.63%1,212,730
Dec 20, 20247.037.956.607.947.9412.94%4,504,670
Dec 19, 20247.677.806.437.037.03-7.62%4,656,439
Dec 18, 20248.008.057.407.617.61-4.64%1,540,719
Dec 17, 20247.868.097.857.987.981.01%1,059,812
Dec 16, 20247.698.017.517.907.902.73%799,734
Dec 13, 20247.827.897.447.697.69-2.04%1,072,927
Dec 12, 20248.008.037.797.857.85-2.36%664,443
Dec 11, 20248.108.157.928.048.040.50%518,527
Dec 10, 20248.138.287.908.008.00-0.37%1,032,634
Dec 9, 20248.448.507.898.038.03-0.50%663,276
Dec 6, 20247.898.177.858.078.072.28%3,690,227
Dec 5, 20248.278.347.857.897.89-4.94%652,285
Dec 4, 20248.708.928.288.308.30-4.93%618,618
Dec 3, 20249.359.568.668.738.73-7.52%547,277
Dec 2, 20249.019.718.909.449.445.01%688,618
Nov 29, 20249.149.208.938.998.99-1.64%314,218
Nov 27, 20248.939.188.779.149.142.70%354,322
Nov 26, 20248.979.158.668.908.90-0.67%374,831
Nov 25, 20249.139.508.908.968.962.28%984,869
Nov 22, 20248.428.918.308.768.764.53%493,685
Nov 21, 20248.088.577.808.388.385.01%480,710
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