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

89Bio Inc (NQ: ETNB )

8.180 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Aug 31, 2022 4.300 4.620 4.272 4.460 231,632 +0.21(+4.94%)
Aug 30, 2022 4.660 4.740 4.150 4.250 405,014 -0.36(-7.81%)
Aug 29, 2022 4.810 4.900 4.570 4.610 650,796 -0.34(-6.87%)
Aug 26, 2022 4.800 5.290 4.800 4.950 877,851 +0.22(+4.65%)
Aug 25, 2022 5.050 5.150 4.660 4.730 308,026 -0.30(-5.96%)
Aug 24, 2022 5.110 5.259 4.995 5.030 416,239 -0.07(-1.37%)
Aug 23, 2022 4.990 5.138 4.910 5.100 171,211 +0.17(+3.45%)
Aug 22, 2022 4.920 5.130 4.812 4.930 379,847 -0.05(-1.00%)
Aug 19, 2022 5.060 5.190 4.860 4.980 462,794 -0.21(-4.05%)
Aug 18, 2022 4.660 5.580 4.558 5.190 876,830 +0.45(+9.49%)
Aug 17, 2022 4.470 4.760 4.420 4.740 496,249 +0.41(+9.47%)
Aug 16, 2022 4.830 4.830 4.260 4.330 440,562 -0.41(-8.65%)
Aug 15, 2022 4.380 4.799 4.360 4.740 694,667 +0.39(+8.97%)
Aug 12, 2022 4.150 5.100 4.100 4.350 906,304 +0.27(+6.62%)
Aug 11, 2022 4.140 4.200 4.030 4.080 650,009 -0.12(-2.86%)
Aug 10, 2022 4.240 4.270 4.020 4.200 777,604 +0.03(+0.72%)
Aug 09, 2022 3.870 4.200 3.755 4.170 531,788 +0.31(+8.03%)
Aug 08, 2022 3.650 3.950 3.600 3.860 690,451 +0.26(+7.22%)
Aug 05, 2022 3.570 3.670 3.490 3.600 391,912 +0.00(+0.00%)
Aug 04, 2022 3.570 3.630 3.500 3.600 460,571 +0.08(+2.27%)
Aug 03, 2022 3.650 3.670 3.510 3.520 357,169 -0.06(-1.68%)
Aug 02, 2022 3.530 3.680 3.510 3.580 1,031,000 +0.06(+1.70%)
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.