Indicators

89Bio Inc (NQ: ETNB )

8.140 -0.040 (-0.49%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	20.20	21.26	19.80	20.30	140,200	+0.08(+0.40%)
Jan 28, 2021	20.60	20.99	19.30	20.22	472,108	-0.42(-2.03%)
Jan 27, 2021	21.29	21.69	20.41	20.64	196,333	-0.98(-4.53%)
Jan 26, 2021	21.00	22.34	20.81	21.62	227,279	+0.66(+3.15%)
Jan 25, 2021	20.73	21.08	20.31	20.96	211,688	+0.23(+1.11%)
Jan 22, 2021	20.65	21.02	20.47	20.73	171,700	+0.04(+0.19%)
Jan 21, 2021	21.11	21.17	20.38	20.69	185,660	-0.42(-1.99%)
Jan 20, 2021	21.00	21.24	20.70	21.11	217,119	+0.22(+1.05%)
Jan 19, 2021	21.67	21.77	20.77	20.89	310,173	-0.49(-2.29%)
Jan 15, 2021	21.50	22.18	21.19	21.38	185,700	-0.18(-0.83%)
Jan 14, 2021	21.65	22.00	21.30	21.56	190,308	+0.00(+0.00%)
Jan 13, 2021	21.99	22.24	21.32	21.56	248,206	-0.43(-1.96%)
Jan 12, 2021	22.06	22.39	21.62	21.99	240,088	+0.31(+1.43%)
Jan 11, 2021	21.99	22.36	21.56	21.68	165,381	-0.20(-0.91%)
Jan 08, 2021	22.59	23.39	21.42	21.88	502,000	-1.11(-4.83%)
Jan 07, 2021	22.30	23.30	21.01	22.99	432,693	+0.93(+4.22%)
Jan 06, 2021	23.08	23.08	21.97	22.06	445,278	-0.92(-4.00%)
Jan 05, 2021	23.96	24.09	22.91	22.98	333,846	-1.02(-4.25%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.