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 (%)
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.