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

89Bio Inc (NQ: ETNB )

8.180 -0.750 (-8.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Dec 30, 2022 12.25 12.79 11.95 12.73 723,346 +0.23(+1.84%)
Dec 29, 2022 11.80 12.55 11.78 12.50 759,240 +0.70(+5.93%)
Dec 28, 2022 11.07 11.89 11.00 11.80 705,123 +0.71(+6.40%)
Dec 27, 2022 11.31 11.54 10.97 11.09 633,003 -0.34(-2.97%)
Dec 23, 2022 11.58 11.58 10.85 11.43 690,625 -0.12(-1.04%)
Dec 22, 2022 11.62 11.95 11.31 11.55 1,065,822 -0.16(-1.37%)
Dec 21, 2022 11.30 12.00 11.04 11.71 1,154,923 +0.41(+3.63%)
Dec 20, 2022 9.860 11.50 9.860 11.30 2,933,139 +1.44(+14.60%)
Dec 19, 2022 8.060 10.07 7.010 9.860 5,229,976 -0.69(-6.54%)
Dec 16, 2022 10.52 10.81 10.27 10.55 1,297,212 +0.20(+1.93%)
Dec 15, 2022 10.11 10.65 9.820 10.35 1,270,889 +0.15(+1.47%)
Dec 14, 2022 9.420 10.55 9.290 10.20 1,962,999 +0.87(+9.32%)
Dec 13, 2022 8.450 9.440 8.231 9.330 1,052,288 +0.93(+11.07%)
Dec 12, 2022 8.470 8.740 8.140 8.400 545,402 -0.07(-0.83%)
Dec 09, 2022 8.050 8.650 8.016 8.470 1,375,909 +0.34(+4.18%)
Dec 08, 2022 8.410 8.500 8.015 8.130 753,126 -0.22(-2.63%)
Dec 07, 2022 7.930 8.500 7.530 8.350 2,269,915 +0.38(+4.77%)
Dec 06, 2022 8.440 8.480 7.849 7.970 576,301 -0.37(-4.44%)
Dec 05, 2022 8.410 8.530 8.135 8.340 456,561 -0.07(-0.83%)
Dec 02, 2022 8.160 8.450 8.030 8.410 423,126 +0.15(+1.82%)
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.