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

89Bio Inc (NQ: ETNB )

8.710 -0.400 (-4.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 31, 2022 3.030 3.120 2.810 3.010 455,188 +0.02(+0.67%)
May 27, 2022 2.840 3.010 2.800 2.990 124,026 +0.19(+6.79%)
May 26, 2022 2.620 2.820 2.603 2.800 261,528 +0.19(+7.28%)
May 25, 2022 2.740 2.780 2.520 2.610 146,401 -0.17(-6.12%)
May 24, 2022 2.780 2.860 2.710 2.780 99,637 -0.09(-3.14%)
May 23, 2022 3.180 3.330 2.750 2.870 231,902 -0.25(-8.01%)
May 20, 2022 3.040 3.170 2.960 3.120 179,340 +0.13(+4.35%)
May 19, 2022 2.900 3.170 2.870 2.990 156,635 +0.03(+1.01%)
May 18, 2022 2.870 3.180 2.820 2.960 223,961 +0.09(+3.14%)
May 17, 2022 2.730 2.930 2.700 2.870 161,775 +0.23(+8.71%)
May 16, 2022 2.640 2.799 2.530 2.640 178,807 +0.00(+0.00%)
May 13, 2022 2.790 2.800 2.597 2.640 419,347 -0.03(-1.12%)
May 12, 2022 2.500 2.780 2.220 2.670 632,465 +0.52(+24.19%)
May 11, 2022 2.330 2.490 2.150 2.150 339,893 -0.18(-7.73%)
May 10, 2022 2.120 2.430 2.120 2.330 419,116 +0.24(+11.48%)
May 09, 2022 2.240 2.310 2.050 2.090 185,989 -0.22(-9.52%)
May 06, 2022 2.390 2.460 2.270 2.310 152,066 -0.10(-4.15%)
May 05, 2022 2.260 2.460 2.260 2.410 169,790 +0.14(+6.17%)
May 04, 2022 2.150 2.320 2.075 2.270 239,718 +0.12(+5.58%)
May 03, 2022 2.170 2.308 2.000 2.150 1,900,461 -0.02(-0.92%)
May 02, 2022 2.170 2.260 2.070 2.170 107,872 +0.00(+0.00%)
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%)
Apr 01, 2022 3.750 4.050 3.750 3.910 163,340 +0.14(+3.71%)
Mar 31, 2022 3.780 3.883 3.680 3.770 92,576 +0.17(+4.72%)
Mar 30, 2022 3.740 3.805 3.570 3.600 170,030 -0.15(-4.00%)
Mar 29, 2022 4.000 4.050 3.695 3.750 188,446 -0.20(-5.06%)
Mar 28, 2022 4.220 4.290 3.890 3.950 87,344 -0.19(-4.59%)
Mar 25, 2022 4.390 4.490 3.970 4.140 224,180 +0.15(+3.76%)
Mar 24, 2022 4.050 4.050 3.880 3.990 49,283 +0.05(+1.27%)
Mar 23, 2022 4.130 4.240 3.820 3.940 88,457 -0.23(-5.52%)
Mar 22, 2022 3.850 4.350 3.810 4.170 189,206 +0.35(+9.16%)
Mar 21, 2022 4.170 4.210 3.790 3.820 93,984 -0.28(-6.83%)
Mar 18, 2022 3.940 4.270 3.940 4.100 162,306 +0.13(+3.27%)
Mar 17, 2022 3.810 4.074 3.737 3.970 85,557 +0.12(+3.12%)
Mar 16, 2022 3.530 3.990 3.530 3.850 254,519 +0.27(+7.54%)
Mar 15, 2022 3.470 3.600 3.290 3.580 181,503 +0.13(+3.77%)
Mar 14, 2022 3.660 3.660 3.400 3.450 160,552 -0.21(-5.74%)
Mar 11, 2022 3.790 3.790 3.550 3.660 78,535 -0.13(-3.43%)
Mar 10, 2022 3.780 3.900 3.671 3.790 55,191 -0.05(-1.30%)
Mar 09, 2022 3.640 3.890 3.620 3.840 82,379 +0.26(+7.26%)
Mar 08, 2022 3.670 3.840 3.490 3.580 93,542 -0.02(-0.56%)
Mar 07, 2022 3.650 3.750 3.510 3.600 108,707 -0.01(-0.28%)
Mar 04, 2022 3.950 4.000 3.590 3.610 152,791 -0.38(-9.52%)
Mar 03, 2022 4.270 4.270 3.920 3.990 84,424 -0.25(-5.90%)
Mar 02, 2022 4.430 4.460 4.060 4.240 164,124 -0.19(-4.29%)
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.