Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

89Bio Inc (NQ: ETNB )

8.115 -0.065 (-0.79%)
Streaming Delayed Price Updated: 12:11 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 9.390 9.850 9.290 9.550 568,295 +0.26(+2.80%)
Oct 28, 2022 9.700 9.710 9.180 9.290 520,838 -0.20(-2.11%)
Oct 27, 2022 9.700 9.739 9.270 9.490 865,882 +0.25(+2.71%)
Oct 26, 2022 8.800 9.330 8.750 9.240 1,050,714 +0.50(+5.72%)
Oct 25, 2022 8.450 9.050 8.450 8.740 746,682 +0.26(+3.07%)
Oct 24, 2022 8.690 8.760 8.240 8.480 373,109 -0.17(-1.97%)
Oct 21, 2022 8.850 9.000 8.600 8.650 1,286,086 +0.17(+2.00%)
Oct 20, 2022 8.550 8.940 8.230 8.480 498,367 -0.07(-0.82%)
Oct 19, 2022 8.550 8.770 8.300 8.550 401,446 -0.15(-1.72%)
Oct 18, 2022 9.020 9.130 8.433 8.700 740,250 -0.14(-1.58%)
Oct 17, 2022 7.810 9.130 7.710 8.840 1,256,014 +1.17(+15.25%)
Oct 14, 2022 8.060 8.290 7.530 7.670 3,201,593 -0.34(-4.24%)
Oct 13, 2022 7.670 8.490 7.670 8.010 715,634 +0.12(+1.52%)
Oct 12, 2022 8.000 8.099 7.681 7.890 467,827 -0.10(-1.25%)
Oct 11, 2022 7.690 8.100 7.510 7.990 810,229 +0.17(+2.17%)
Oct 10, 2022 8.190 8.240 7.390 7.820 1,173,054 -0.42(-5.10%)
Oct 07, 2022 7.490 8.530 7.310 8.240 2,050,194 +0.72(+9.57%)
Oct 06, 2022 6.760 7.660 6.760 7.520 1,109,600 +0.71(+10.43%)
Oct 05, 2022 6.320 7.100 6.320 6.810 925,031 +0.31(+4.77%)
Oct 04, 2022 5.610 6.710 5.610 6.500 945,856 +0.98(+17.75%)
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.