Indicators

89Bio Inc (NQ: ETNB )

9.290 -0.170 (-1.80%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	15.92	16.41	15.66	15.84	515,219	-0.10(-0.63%)
Jul 28, 2023	15.49	16.20	15.43	15.94	1,151,203	+0.68(+4.46%)
Jul 27, 2023	15.65	15.65	14.93	15.26	1,418,157	-0.15(-0.97%)
Jul 26, 2023	15.69	16.14	15.19	15.41	1,724,397	-0.44(-2.78%)
Jul 25, 2023	16.49	16.70	15.77	15.85	1,259,451	-0.60(-3.65%)
Jul 24, 2023	17.40	17.40	15.66	16.45	1,460,901	-0.98(-5.62%)
Jul 21, 2023	17.63	17.78	17.25	17.43	738,581	-0.13(-0.74%)
Jul 20, 2023	17.82	17.93	17.42	17.56	581,624	-0.20(-1.13%)
Jul 19, 2023	17.66	17.94	17.18	17.76	1,136,931	+0.11(+0.62%)
Jul 18, 2023	18.37	18.51	17.58	17.65	714,395	-0.77(-4.18%)
Jul 17, 2023	18.36	18.93	18.26	18.42	588,244	+0.17(+0.93%)
Jul 14, 2023	18.59	18.59	18.01	18.25	624,096	-0.33(-1.78%)
Jul 13, 2023	18.69	19.04	18.50	18.58	625,268	+0.00(+0.00%)
Jul 12, 2023	19.05	19.05	18.33	18.58	699,892	-0.21(-1.12%)
Jul 11, 2023	19.52	19.59	18.53	18.79	1,763,980	-0.62(-3.19%)
Jul 10, 2023	18.56	19.61	18.56	19.41	1,008,332	+0.89(+4.81%)
Jul 07, 2023	18.56	18.90	18.27	18.52	636,322	+0.00(+0.00%)
Jul 06, 2023	19.05	19.12	18.38	18.52	1,069,110	-0.57(-2.99%)
Jul 05, 2023	18.56	19.46	18.54	19.09	1,341,026	+0.72(+3.92%)

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.