Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	4.700	4.900	4.590	4.630	73,191	-0.09(-1.91%)
Feb 25, 2022	4.690	4.750	4.460	4.720	99,985	+0.01(+0.21%)
Feb 24, 2022	4.300	4.830	4.260	4.710	107,485	+0.16(+3.52%)
Feb 23, 2022	4.900	4.930	4.490	4.550	172,976	-0.33(-6.76%)
Feb 22, 2022	4.200	5.115	4.200	4.880	259,156	+0.63(+14.82%)
Feb 18, 2022				4.250	0	-0.19(-4.28%)
Feb 17, 2022	4.990	5.060	4.440	4.440	273,646	-0.58(-11.55%)
Feb 16, 2022	5.030	5.083	4.840	5.020	111,057	-0.03(-0.59%)
Feb 15, 2022	5.000	5.150	4.800	5.050	169,848	+0.17(+3.48%)
Feb 14, 2022	4.820	4.940	4.716	4.880	248,146	+0.03(+0.62%)
Feb 11, 2022	5.140	5.300	4.820	4.850	207,085	-0.27(-5.27%)
Feb 10, 2022	5.280	5.750	5.050	5.120	560,216	-0.26(-4.83%)
Feb 09, 2022	5.360	5.470	5.210	5.380	842,496	+0.07(+1.32%)
Feb 08, 2022	5.440	5.510	5.161	5.310	213,612	-0.10(-1.85%)
Feb 07, 2022	5.200	5.470	5.200	5.410	199,742	+0.18(+3.44%)
Feb 04, 2022	5.230	5.409	5.090	5.230	203,766	+0.00(+0.00%)
Feb 03, 2022	5.440		4.950	5.230	314,994	-0.27(-4.91%)
Feb 02, 2022	5.530	5.600	5.300	5.500	340,719	-0.03(-0.54%)

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.