Skip to main content
89bio, Inc. (ETNB)
NASDAQ: ETNB · Real-Time Price · USD
7.98
+0.04 (0.50%)
Dec 26, 2024, 12:34 PM EST - Market open

89bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 4, 20247.277.377.127.197.190.42%447,979
Oct 3, 20247.187.277.007.167.16-1.38%660,849
Oct 2, 20247.307.357.137.267.26-1.36%929,091
Oct 1, 20247.367.377.097.367.36-0.54%694,650
Sep 30, 20247.187.407.187.407.402.00%808,511
Sep 27, 20247.487.577.217.267.26-1.43%653,332
Sep 26, 20247.547.547.187.367.36-0.81%1,004,973
Sep 25, 20247.607.767.207.427.42-1.98%690,257
Sep 24, 20247.657.757.317.577.57-1.30%634,234
Sep 23, 20248.218.267.617.677.67-6.35%695,543
Sep 20, 20248.298.348.078.198.19-1.21%1,267,507
Sep 19, 20248.638.638.248.298.29-0.24%425,375
Sep 18, 20248.498.628.108.318.31-0.48%324,438
Sep 17, 20248.298.618.208.358.351.71%381,488
Sep 16, 20248.578.588.128.218.21-3.18%553,040
Sep 13, 20248.148.538.108.488.484.82%362,264
Sep 12, 20248.098.247.948.098.09-0.25%340,797
Sep 11, 20248.288.387.968.118.11-2.64%689,923
Sep 10, 20248.478.898.288.338.33-1.54%414,001
Sep 9, 20248.478.918.428.468.46-0.12%716,043
Sep 6, 20248.628.698.198.478.47-0.94%299,841
Sep 5, 20248.838.878.368.558.55-2.84%441,759
Sep 4, 20248.659.058.538.808.800.23%216,827
Sep 3, 20249.329.868.768.788.78-7.58%540,865
Aug 30, 20249.329.669.249.509.502.93%389,178
Aug 29, 20249.049.578.929.239.232.56%334,317
Aug 28, 20249.109.208.759.009.00-1.53%608,052
Aug 27, 20249.269.478.859.149.14-1.98%283,095
Aug 26, 20248.869.338.759.339.335.31%595,918
Aug 23, 20248.598.888.458.868.864.55%349,297
Aug 22, 20248.918.978.408.478.47-4.83%304,792
Aug 21, 20248.789.048.598.908.902.18%509,225
Aug 20, 20248.508.788.338.718.712.47%374,644
Aug 19, 20248.068.507.988.508.505.72%527,849
Aug 16, 20248.168.288.018.048.04-1.59%375,235
Aug 15, 20247.858.247.778.178.176.87%638,312
Aug 14, 20248.058.087.547.657.65-4.68%540,116
Aug 13, 20248.008.157.908.028.022.56%540,817
Aug 12, 20247.837.997.607.827.820.26%411,770
Aug 9, 20247.988.047.787.807.80-2.38%394,878
Aug 8, 20247.868.037.597.997.993.63%520,176
Aug 7, 20248.138.197.507.717.71-2.90%788,725
Aug 6, 20248.808.807.777.947.94-5.36%817,636
Aug 5, 20248.278.428.038.398.39-5.84%624,602