Indicators

89Bio Inc (NQ: ETNB )

8.930 -0.020 (-0.22%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	2.350	2.410	2.150	2.170	168,315	-0.19(-8.05%)
Apr 28, 2022	2.500	2.600	2.270	2.360	165,625	-0.12(-4.84%)
Apr 27, 2022	2.630	2.702	2.460	2.480	83,349	-0.17(-6.42%)
Apr 26, 2022	2.800	2.860	2.610	2.650	119,117	-0.11(-3.99%)
Apr 25, 2022	2.610	2.810	2.600	2.760	108,267	+0.09(+3.37%)
Apr 22, 2022	2.870	2.885	2.630	2.670	161,121	-0.20(-6.97%)
Apr 21, 2022	2.910	3.034	2.700	2.870	128,271	+0.03(+1.06%)
Apr 20, 2022	2.930	2.930	2.727	2.840	153,825	-0.03(-1.05%)
Apr 19, 2022	2.900	3.032	2.800	2.870	116,159	-0.01(-0.35%)
Apr 18, 2022	2.960	3.080	2.800	2.880	111,731	-0.07(-2.37%)
Apr 14, 2022	3.000	3.030	2.880	2.950	118,698	-0.05(-1.67%)
Apr 13, 2022	3.230	3.300	2.980	3.000	590,280	-0.20(-6.25%)
Apr 12, 2022	3.350	3.350	3.170	3.200	74,260	-0.10(-3.03%)
Apr 11, 2022	3.300	3.445	3.230	3.300	83,985	-0.03(-0.90%)
Apr 08, 2022	3.410	3.490	3.200	3.330	123,072	-0.11(-3.20%)
Apr 07, 2022	3.600	3.670	3.410	3.440	167,153	-0.17(-4.71%)
Apr 06, 2022	3.640	3.753	3.550	3.610	109,357	-0.13(-3.48%)
Apr 05, 2022	4.020	4.021	3.730	3.740	80,268	-0.28(-6.97%)
Apr 04, 2022	3.960	4.090	3.916	4.020	89,303	+0.11(+2.81%)

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.