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

89Bio Inc (NQ: ETNB )

8.340 -0.590 (-6.61%)
Streaming Delayed Price Updated: 11:49 AM EDT, May 23, 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 (%)
Jul 31, 2020 30.07 31.43 29.00 30.38 78,300 +1.29(+4.43%)
Jul 30, 2020 28.56 29.48 28.29 29.09 43,187 +0.32(+1.11%)
Jul 29, 2020 31.27 31.75 28.46 28.77 40,882 -2.55(-8.14%)
Jul 28, 2020 31.57 33.51 31.22 31.32 32,657 -0.19(-0.60%)
Jul 27, 2020 31.99 32.05 29.32 31.51 78,866 -0.16(-0.51%)
Jul 24, 2020 32.23 32.53 30.50 31.67 29,000 -1.11(-3.39%)
Jul 23, 2020 34.81 34.81 31.25 32.78 74,195 -0.36(-1.09%)
Jul 22, 2020 34.85 34.85 32.27 33.14 83,588 -1.70(-4.88%)
Jul 21, 2020 34.96 35.58 32.19 34.84 64,698 +0.00(+0.00%)
Jul 20, 2020 32.83 36.18 32.82 34.84 115,325 +2.34(+7.20%)
Jul 17, 2020 32.88 33.36 31.44 32.50 38,600 +0.28(+0.87%)
Jul 16, 2020 31.83 33.15 30.52 32.22 60,919 -0.07(-0.22%)
Jul 15, 2020 32.60 35.29 32.01 32.29 110,558 +1.17(+3.76%)
Jul 14, 2020 31.60 32.30 29.74 31.12 47,398 -0.63(-1.98%)
Jul 13, 2020 32.50 35.27 31.01 31.75 94,198 -0.47(-1.46%)
Jul 10, 2020 32.97 33.11 31.26 32.22 57,700 -0.86(-2.60%)
Jul 09, 2020 31.30 33.76 30.97 33.08 185,725 +2.12(+6.85%)
Jul 08, 2020 31.01 32.74 29.00 30.96 1,065,408 -2.09(-6.32%)
Jul 07, 2020 27.57 37.09 27.30 33.05 245,406 +6.57(+24.81%)
Jul 06, 2020 26.32 27.55 24.03 26.48 93,752 -1.12(-4.06%)
Jul 02, 2020 26.30 29.76 26.00 27.60 80,700 -0.57(-2.02%)
Jul 01, 2020 25.00 29.90 22.32 28.17 1,128,173 +8.24(+41.34%)
Jun 30, 2020 20.50 21.16 18.01 19.93 114,986 -0.04(-0.20%)
Jun 29, 2020 21.27 21.50 18.98 19.97 120,080 -1.28(-6.02%)
Jun 26, 2020 23.15 23.70 20.99 21.25 134,200 -1.68(-7.31%)
Jun 25, 2020 23.15 23.36 22.40 22.93 50,688 +0.05(+0.24%)
Jun 24, 2020 23.00 23.68 22.65 22.87 21,822 -0.44(-1.89%)
Jun 23, 2020 24.09 24.44 22.75 23.31 79,560 -0.98(-4.03%)
Jun 22, 2020 23.93 24.67 23.87 24.29 56,964 +1.29(+5.61%)
Jun 19, 2020 24.90 25.55 22.50 23.00 173,600 -2.09(-8.33%)
Jun 18, 2020 24.56 25.98 23.82 25.09 128,887 +0.38(+1.54%)
Jun 17, 2020 25.79 26.11 24.40 24.71 38,627 -0.95(-3.70%)
Jun 16, 2020 26.25 27.37 25.12 25.66 32,198 -0.21(-0.81%)
Jun 15, 2020 24.33 26.48 24.22 25.87 28,965 +1.60(+6.59%)
Jun 12, 2020 24.27 24.58 23.62 24.27 12,200 -0.70(-2.80%)
Jun 11, 2020 25.21 26.16 24.01 24.97 30,591 -1.69(-6.34%)
Jun 10, 2020 22.61 26.66 22.61 26.66 25,333 +3.26(+13.93%)
Jun 09, 2020 22.50 23.98 22.31 23.40 20,508 +1.14(+5.12%)
Jun 08, 2020 23.15 24.00 21.88 22.26 73,941 -0.57(-2.50%)
Jun 05, 2020 23.72 25.87 22.77 22.83 33,200 -0.62(-2.64%)
Jun 04, 2020 23.93 24.74 23.00 23.45 57,427 -1.34(-5.41%)
Jun 03, 2020 23.52 25.32 23.52 24.79 26,146 +1.30(+5.53%)
Jun 02, 2020 24.10 24.44 23.33 23.49 27,787 -0.88(-3.61%)
Jun 01, 2020 25.32 26.23 23.50 24.37 93,074 -1.39(-5.40%)
May 29, 2020 25.20 27.37 24.72 25.76 42,500 +0.43(+1.70%)
May 28, 2020 26.01 27.50 24.97 25.33 43,428 -0.67(-2.58%)
May 27, 2020 26.00 26.49 25.87 26.00 18,335 -0.10(-0.38%)
May 26, 2020 26.37 26.90 25.62 26.10 50,629 +0.10(+0.38%)
May 22, 2020 26.00 27.03 25.75 26.00 35,000 -0.11(-0.42%)
May 21, 2020 27.25 28.39 26.10 26.11 38,818 -1.47(-5.33%)
May 20, 2020 27.20 27.80 26.00 27.58 41,818 +1.19(+4.51%)
May 19, 2020 27.24 28.50 25.67 26.39 48,842 -0.94(-3.44%)
May 18, 2020 28.14 29.40 25.94 27.33 24,065 -0.34(-1.23%)
May 15, 2020 25.00 28.18 25.00 27.67 32,600 +2.74(+10.99%)
May 14, 2020 25.55 25.55 23.90 24.93 24,903 +0.13(+0.52%)
May 13, 2020 26.72 26.72 24.00 24.80 32,271 -1.77(-6.66%)
May 12, 2020 29.94 29.94 26.44 26.57 44,664 -3.32(-11.11%)
May 11, 2020 31.25 32.03 29.67 29.89 48,848 -1.31(-4.20%)
May 08, 2020 27.72 33.24 24.22 31.20 48,300 +6.32(+25.40%)
May 07, 2020 23.63 26.58 23.25 24.88 255,414 +1.49(+6.37%)
May 06, 2020 24.60 25.20 23.25 23.39 10,874 -1.36(-5.49%)
May 05, 2020 25.51 26.19 23.36 24.75 16,628 -0.10(-0.40%)
May 04, 2020 23.51 24.90 22.50 24.85 21,452 +1.20(+5.07%)
May 01, 2020 23.00 24.28 22.31 23.65 37,600 +0.14(+0.60%)
Apr 30, 2020 25.45 25.54 23.05 23.51 18,984 -2.47(-9.51%)
Apr 29, 2020 25.91 27.00 24.52 25.98 14,895 +1.19(+4.80%)
Apr 28, 2020 27.79 27.79 23.28 24.79 26,751 -2.39(-8.79%)
Apr 27, 2020 27.38 27.89 25.32 27.18 14,411 +1.13(+4.34%)
Apr 24, 2020 23.28 27.99 23.28 26.05 26,100 +2.55(+10.85%)
Apr 23, 2020 23.66 25.00 22.49 23.50 10,281 -0.94(-3.85%)
Apr 22, 2020 25.51 25.51 23.88 24.44 12,780 +0.69(+2.91%)
Apr 21, 2020 24.24 24.86 21.82 23.75 20,431 -0.82(-3.34%)
Apr 20, 2020 21.83 25.85 21.83 24.57 37,610 +2.14(+9.54%)
Apr 17, 2020 21.79 22.81 21.50 22.43 17,100 -0.03(-0.13%)
Apr 16, 2020 22.55 22.55 20.49 22.46 30,333 -0.14(-0.62%)
Apr 15, 2020 22.25 23.28 22.00 22.60 26,730 -0.45(-1.95%)
Apr 14, 2020 21.69 23.39 20.42 23.05 59,315 +2.09(+9.97%)
Apr 13, 2020 20.97 21.15 19.87 20.96 24,720 +0.20(+0.96%)
Apr 09, 2020 22.72 22.72 19.51 20.76 35,000 +0.07(+0.34%)
Apr 08, 2020 21.55 22.30 20.09 20.69 49,468 -0.45(-2.13%)
Apr 07, 2020 23.36 23.86 20.97 21.14 15,412 -0.92(-4.17%)
Apr 06, 2020 22.50 23.65 21.47 22.06 30,689 +0.66(+3.08%)
Apr 03, 2020 24.65 24.91 20.45 21.40 56,100 -2.69(-11.17%)
Apr 02, 2020 23.56 25.55 23.56 24.09 29,182 +0.89(+3.84%)
Apr 01, 2020 24.50 26.40 21.24 23.20 55,990 -2.05(-8.12%)
Mar 31, 2020 28.00 29.62 24.50 25.25 69,862 -3.38(-11.81%)
Mar 30, 2020 31.99 31.99 27.00 28.63 67,504 -3.48(-10.84%)
Mar 27, 2020 28.72 32.11 27.10 32.11 23,700 +2.11(+7.03%)
Mar 26, 2020 28.60 34.00 27.35 30.00 69,148 +1.05(+3.63%)
Mar 25, 2020 26.96 28.95 26.13 28.95 34,176 +1.30(+4.70%)
Mar 24, 2020 26.61 29.75 25.49 27.65 58,421 +1.72(+6.63%)
Mar 23, 2020 22.95 29.00 21.85 25.93 56,629 +2.39(+10.15%)
Mar 20, 2020 19.63 23.86 17.20 23.54 212,500 +3.91(+19.92%)
Mar 19, 2020 17.37 24.49 16.87 19.63 173,847 +2.28(+13.14%)
Mar 18, 2020 16.81 18.00 14.00 17.35 172,569 +0.25(+1.46%)
Mar 17, 2020 18.61 21.30 16.30 17.10 72,969 +0.70(+4.27%)
Mar 16, 2020 19.52 22.98 14.21 16.40 138,021 -6.62(-28.76%)
Mar 13, 2020 23.00 29.49 20.25 23.02 85,200 +1.97(+9.36%)
Mar 12, 2020 32.34 32.34 20.45 21.05 55,165 -12.50(-37.26%)
Mar 11, 2020 34.08 35.79 33.05 33.55 8,508 -1.05(-3.03%)
Mar 10, 2020 38.00 38.00 32.40 34.60 74,522 -2.60(-6.99%)
Mar 09, 2020 37.30 39.52 36.24 37.20 20,328 -1.00(-2.62%)
Mar 06, 2020 36.32 39.18 36.32 38.20 41,200 +1.12(+3.02%)
Mar 05, 2020 39.01 39.01 34.55 37.08 86,904 -2.91(-7.28%)
Mar 04, 2020 41.00 47.25 39.10 39.99 67,398 -0.78(-1.91%)
Mar 03, 2020 41.88 44.87 38.67 40.77 37,565 -1.00(-2.39%)
Mar 02, 2020 34.68 43.85 34.68 41.77 76,130 +6.10(+17.10%)
Feb 28, 2020 32.90 37.93 32.90 35.67 79,700 +2.12(+6.32%)
Feb 27, 2020 33.61 37.52 31.00 33.55 28,610 -0.67(-1.96%)
Feb 26, 2020 37.73 38.00 34.01 34.22 17,229 -3.27(-8.72%)
Feb 25, 2020 36.24 41.24 35.61 37.49 57,791 +1.24(+3.42%)
Feb 24, 2020 32.00 38.85 31.00 36.25 66,284 +2.59(+7.69%)
Feb 21, 2020 35.55 35.55 33.16 33.66 6,200 -1.85(-5.21%)
Feb 20, 2020 36.00 37.83 35.36 35.51 20,992 -1.38(-3.74%)
Feb 19, 2020 36.50 39.13 31.71 36.89 26,188 +0.93(+2.59%)
Feb 18, 2020 32.50 36.88 32.06 35.96 31,191 +3.46(+10.65%)
Feb 14, 2020 30.80 33.47 29.66 32.50 13,100 +1.45(+4.67%)
Feb 13, 2020 29.54 31.98 27.26 31.05 15,502 +1.75(+5.97%)
Feb 12, 2020 28.80 31.19 27.76 29.30 11,273 +0.70(+2.45%)
Feb 11, 2020 27.31 28.85 26.32 28.60 23,724 +1.81(+6.76%)
Feb 10, 2020 26.00 27.03 25.98 26.79 10,861 +0.80(+3.08%)
Feb 07, 2020 27.03 27.97 25.74 25.99 28,900 -1.54(-5.59%)
Feb 06, 2020 26.45 27.77 25.95 27.53 37,418 +1.17(+4.44%)
Feb 05, 2020 27.20 29.00 26.17 26.36 64,586 -0.54(-2.01%)
Feb 04, 2020 26.05 27.97 25.40 26.90 54,216 +1.00(+3.86%)
Feb 03, 2020 27.00 28.84 25.26 25.90 49,869 -0.82(-3.07%)
Jan 31, 2020 30.52 31.99 25.24 26.72 72,800 -3.65(-12.02%)
Jan 30, 2020 34.02 35.71 29.50 30.37 74,223 -3.29(-9.77%)
Jan 29, 2020 27.83 34.93 26.76 33.66 94,924 +6.32(+23.12%)
Jan 28, 2020 27.72 27.88 27.00 27.34 15,868 +0.16(+0.59%)
Jan 27, 2020 25.61 28.69 25.60 27.18 30,621 +1.03(+3.94%)
Jan 24, 2020 27.80 27.84 25.80 26.15 13,500 -1.77(-6.34%)
Jan 23, 2020 28.60 28.90 26.27 27.92 28,592 -0.29(-1.03%)
Jan 22, 2020 27.10 29.48 27.09 28.21 42,240 +0.61(+2.21%)
Jan 21, 2020 26.51 27.87 25.42 27.60 28,053 +1.09(+4.11%)
Jan 17, 2020 25.63 26.83 25.63 26.51 23,500 +0.90(+3.51%)
Jan 16, 2020 26.70 27.01 24.60 25.61 118,187 -0.99(-3.72%)
Jan 15, 2020 27.25 28.02 25.93 26.60 61,451 -0.72(-2.64%)
Jan 14, 2020 26.93 28.36 26.20 27.32 52,600 -0.03(-0.11%)
Jan 13, 2020 26.60 27.50 25.57 27.35 32,409 +0.75(+2.82%)
Jan 10, 2020 25.62 27.14 25.15 26.60 26,800 +0.98(+3.83%)
Jan 09, 2020 25.91 26.98 25.27 25.62 96,974 -0.14(-0.54%)
Jan 08, 2020 26.96 27.43 25.25 25.76 70,812 -1.36(-5.01%)
Jan 07, 2020 26.86 27.25 25.87 27.12 63,540 -0.01(-0.04%)
Jan 06, 2020 26.18 27.89 25.01 27.13 79,197 +0.30(+1.12%)
Jan 03, 2020 24.75 28.99 24.31 26.83 137,500 +1.73(+6.89%)
Jan 02, 2020 27.24 27.24 24.39 25.10 45,409 -1.19(-4.53%)
Dec 31, 2019 27.02 27.11 25.19 26.29 141,000 -0.82(-3.02%)
Dec 30, 2019 24.73 27.75 24.28 27.11 72,833 +2.46(+9.98%)
Dec 27, 2019 27.11 28.82 24.48 24.65 63,200 -2.46(-9.07%)
Dec 26, 2019 28.50 30.05 26.67 27.11 97,397 -1.47(-5.14%)
Dec 24, 2019 26.88 29.06 26.72 28.58 31,200 +1.70(+6.32%)
Dec 23, 2019 26.13 30.27 24.92 26.88 138,002 +1.20(+4.65%)
Dec 20, 2019 25.55 27.50 25.14 25.68 492,600 -0.29(-1.10%)
Dec 19, 2019 28.20 29.96 24.77 25.97 137,831 -2.62(-9.16%)
Dec 18, 2019 29.91 30.74 27.95 28.59 27,787 -1.43(-4.76%)
Dec 17, 2019 29.48 31.70 28.77 30.02 67,148 +0.25(+0.84%)
Dec 16, 2019 31.59 32.00 29.51 29.77 82,190 -1.92(-6.06%)
Dec 13, 2019 29.84 32.31 29.23 31.69 60,200 +1.85(+6.20%)
Dec 12, 2019 28.60 30.34 28.09 29.84 113,506 +1.01(+3.50%)
Dec 11, 2019 27.00 29.49 25.58 28.83 104,352 +1.69(+6.23%)
Dec 10, 2019 27.15 27.74 25.03 27.14 128,920 -0.14(-0.51%)
Dec 09, 2019 29.00 32.20 26.32 27.28 164,215 -1.32(-4.62%)
Dec 06, 2019 27.34 29.25 27.34 28.60 48,300 +1.10(+4.00%)
Dec 05, 2019 26.68 28.89 26.68 27.50 58,985 -0.50(-1.79%)
Dec 04, 2019 29.75 30.89 27.78 28.00 49,334 -1.80(-6.04%)
Dec 03, 2019 30.00 31.24 29.01 29.80 82,892 -0.37(-1.23%)
Dec 02, 2019 31.40 32.95 28.21 30.17 101,251 -1.10(-3.52%)
Nov 29, 2019 30.15 34.39 28.00 31.27 40,300 +1.15(+3.82%)
Nov 27, 2019 33.44 34.99 30.00 30.12 111,700 -3.32(-9.93%)
Nov 26, 2019 31.11 35.00 30.77 33.44 212,591 +2.77(+9.03%)
Nov 25, 2019 31.43 32.80 29.40 30.67 78,385 +0.74(+2.47%)
Nov 22, 2019 30.25 33.25 29.28 29.93 70,800 -0.77(-2.51%)
Nov 21, 2019 28.47 32.23 27.87 30.70 50,328 +1.83(+6.34%)
Nov 20, 2019 30.51 35.08 27.50 28.87 140,804 -1.12(-3.73%)
Nov 19, 2019 28.98 46.19 28.98 29.99 278,961 +1.72(+6.08%)
Nov 18, 2019 27.00 29.13 26.01 28.27 51,539 +1.27(+4.70%)
Nov 15, 2019 23.23 27.41 23.00 27.00 110,200 +3.86(+16.68%)
Nov 14, 2019 20.75 23.27 20.75 23.14 123,086 +2.64(+12.88%)
Nov 13, 2019 19.00 20.50 19.00 20.50 27,372 +0.75(+3.80%)
Nov 12, 2019 20.85 21.69 18.74 19.75 196,115 -1.05(-5.05%)
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.