89bio, Inc. (ETNB)
NASDAQ: ETNB · Real-Time Price · USD
10.08
+0.10 (1.00%)
At close: Jul 23, 2025, 4:00 PM
10.00
-0.08 (-0.79%)
After-hours: Jul 23, 2025, 5:20 PM EDT

89bio Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxNov 11, 2019Jul 23, 2025Max ▾Jan '20May '20Sep '20Jan '21May '21Sep '21Jan '22May '22Sep '22Jan '23May '23Sep '23Jan '24May '24Sep '24Jan '25May '25202020202021202120222022202320232024202420252025010.0020.0030.0040.0010.08

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 202510.1110.489.8410.0810.081.00%1,744,196
Jul 22, 20259.9810.269.829.989.98-1.29%1,363,922
Jul 21, 202510.4910.619.9910.1110.11-3.62%1,212,186
Jul 18, 202510.7610.8110.3810.4910.49-1.50%1,312,456
Jul 17, 202510.6910.8510.6010.6510.650.19%955,504
Jul 16, 202510.5210.6510.2910.6310.631.14%1,023,816
Jul 15, 202511.2611.2810.4710.5110.51-5.49%1,206,986
Jul 14, 202510.9911.4110.8411.1211.121.09%1,312,416
Jul 11, 202510.7011.1410.5811.0011.002.04%1,435,286
Jul 10, 202510.6910.7910.3710.7810.782.04%952,128
Jul 9, 202510.0510.6610.0510.5710.576.18%1,504,407
Jul 8, 202510.2310.389.929.959.95-2.64%1,144,746
Jul 7, 202510.1410.379.9810.2210.220.59%1,352,853
Jul 3, 202510.2310.239.9610.1610.160.59%1,940,401
Jul 2, 20259.5610.349.5610.1010.103.80%2,040,446
Jul 1, 20259.709.929.459.739.73-0.92%1,927,873
Jun 30, 20259.8410.209.719.829.82-0.41%1,912,016
Jun 27, 20259.9510.009.599.869.86-0.90%3,983,166
Jun 26, 20259.789.969.679.959.951.95%986,662
Jun 25, 20259.859.949.589.769.76-0.56%1,032,869
Jun 24, 202510.0810.139.759.829.82-1.85%1,145,842
Jun 23, 202510.0110.109.5810.0010.00-0.79%1,288,974
Jun 20, 202510.0910.199.9010.0810.080.80%3,102,795
Jun 18, 20259.9510.099.6610.0010.000.60%3,444,138
Jun 17, 20259.9610.289.769.949.94-1.09%1,628,390
Jun 16, 202510.4010.549.8310.0510.05-3.46%1,590,331
Jun 13, 20259.3310.589.2110.4110.418.21%3,933,749
Jun 12, 20259.889.999.469.629.62-4.18%4,549,478
Jun 11, 202510.3210.629.9510.0410.04-2.33%2,258,385
Jun 10, 202510.5610.6310.1810.2810.28-2.74%1,391,663
Jun 9, 202510.5310.7010.2810.5710.573.12%2,820,125
Jun 6, 202510.1010.4010.0310.2510.252.91%1,583,193
Jun 5, 202510.0410.169.819.969.96-0.99%2,027,730
Jun 4, 202510.1510.5010.0210.0610.06-1.08%2,867,211
Jun 3, 202510.1110.399.6710.1710.170.59%1,960,807
Jun 2, 20259.9010.329.8610.1110.112.74%2,218,682
May 30, 20259.6610.309.379.849.840.31%2,479,681
May 29, 20259.349.899.129.819.816.28%1,371,056
May 28, 20259.429.649.079.239.230.76%1,306,019
May 27, 20259.649.708.949.169.16-3.48%2,463,442
May 23, 20259.319.649.249.499.49-1.66%1,041,996
May 22, 20259.5810.269.499.659.650.42%2,568,206
May 21, 20258.909.758.809.619.616.42%3,694,047
May 20, 20257.659.367.519.039.0317.27%7,317,302
May 19, 20257.657.907.517.707.70-0.96%864,041
May 16, 20257.797.877.467.787.781.77%1,051,761
May 15, 20258.198.197.377.647.64-6.83%1,633,529
May 14, 20257.888.337.768.208.205.13%2,531,490
May 13, 20258.118.167.637.807.80-3.82%1,628,873
May 12, 20258.128.457.998.118.115.32%1,330,748