89bio, Inc. (ETNB)
NASDAQ: ETNB · Real-Time Price · USD
14.87
+0.02 (0.10%)
Oct 6, 2025, 2:00 PM EDT - Market open
89bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 14.88 | 14.88 | 14.85 | 14.86 | - | 0.07% | 297,998 |
| 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 |
| Aug 20, 2025 | 8.96 | 9.12 | 8.82 | 9.10 | 9.10 | 1.11% | 811,502 |
| Aug 19, 2025 | 9.28 | 9.33 | 8.92 | 9.00 | 9.00 | -4.66% | 931,513 |
| Aug 18, 2025 | 9.26 | 9.56 | 9.14 | 9.44 | 9.44 | 2.28% | 1,415,187 |
| Aug 15, 2025 | 9.12 | 9.31 | 8.95 | 9.23 | 9.23 | 1.43% | 1,708,593 |
| Aug 14, 2025 | 9.04 | 9.33 | 8.95 | 9.10 | 9.10 | -0.44% | 1,551,073 |
| Aug 13, 2025 | 9.18 | 9.50 | 9.08 | 9.14 | 9.14 | 1.11% | 2,085,167 |
| Aug 12, 2025 | 8.84 | 9.25 | 8.72 | 9.04 | 9.04 | 3.08% | 1,300,412 |
| Aug 11, 2025 | 9.16 | 9.16 | 8.52 | 8.77 | 8.77 | -4.31% | 1,413,214 |
| Aug 8, 2025 | 8.58 | 9.21 | 8.42 | 9.17 | 9.17 | 1.61% | 2,015,181 |
| Aug 7, 2025 | 9.49 | 9.49 | 8.79 | 9.02 | 9.02 | -4.85% | 1,777,875 |
| Aug 6, 2025 | 9.65 | 10.32 | 9.27 | 9.48 | 9.48 | -2.17% | 3,178,610 |
| Aug 5, 2025 | 9.39 | 9.79 | 9.14 | 9.69 | 9.69 | 3.75% | 2,029,091 |
| Aug 4, 2025 | 9.26 | 9.55 | 9.12 | 9.34 | 9.34 | 1.97% | 981,452 |
| Aug 1, 2025 | 9.32 | 9.41 | 9.02 | 9.16 | 9.16 | -3.58% | 1,108,481 |
| Jul 31, 2025 | 9.40 | 9.76 | 9.31 | 9.50 | 9.50 | -0.31% | 1,080,849 |
| Jul 30, 2025 | 9.49 | 9.56 | 9.29 | 9.53 | 9.53 | 3.36% | 1,245,031 |
| Jul 29, 2025 | 9.61 | 9.61 | 9.12 | 9.22 | 9.22 | -3.30% | 2,366,631 |
| Jul 28, 2025 | 9.68 | 9.85 | 9.50 | 9.54 | 9.54 | -0.57% | 933,503 |