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 (%)
Dec 29, 2023	11.31	11.35	11.04	11.17	871,993	-0.17(-1.50%)
Dec 28, 2023	11.12	11.46	10.97	11.34	1,335,934	+0.23(+2.07%)
Dec 27, 2023	11.22	11.39	10.90	11.11	1,035,817	-0.03(-0.27%)
Dec 26, 2023	11.10	11.35	10.93	11.14	977,058	+0.24(+2.20%)
Dec 22, 2023	10.85	11.08	10.79	10.90	1,312,065	+0.18(+1.68%)
Dec 21, 2023	10.47	10.76	10.47	10.72	832,057	+0.49(+4.79%)
Dec 20, 2023	10.81	10.95	10.20	10.23	1,270,981	-0.62(-5.71%)
Dec 19, 2023	10.54	10.99	10.54	10.85	1,054,314	+0.36(+3.43%)
Dec 18, 2023	10.60	10.69	10.19	10.49	1,197,216	-0.11(-1.04%)
Dec 15, 2023	10.87	11.06	10.45	10.60	4,368,796	-0.18(-1.67%)
Dec 14, 2023	10.86	10.91	10.48	10.78	2,558,447	+0.14(+1.32%)
Dec 13, 2023	10.02	10.67	9.760	10.64	1,540,271	+0.62(+6.19%)
Dec 12, 2023	9.460	10.08	9.210	10.02	1,225,508	+0.41(+4.27%)
Dec 11, 2023	9.880	9.880	9.065	9.610	1,783,865	-0.25(-2.54%)
Dec 08, 2023	9.910	10.01	9.598	9.860	1,699,059	-0.09(-0.90%)
Dec 07, 2023	9.630	10.29	9.550	9.950	3,244,996	+0.01(+0.10%)
Dec 06, 2023	10.05	10.26	9.670	9.940	1,215,522	-0.02(-0.20%)
Dec 05, 2023	9.050	10.45	9.000	9.960	2,233,618	+0.91(+10.06%)
Dec 04, 2023	8.930	9.130	8.710	9.050	3,042,206	+0.65(+7.74%)

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.