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

89Bio Inc (NQ: ETNB )

8.260 +0.010 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 8.320 8.450 8.180 8.260 653,066 +0.01(+0.12%)
Apr 25, 2024 8.440 8.460 8.040 8.250 1,011,846 -0.33(-3.85%)
Apr 24, 2024 8.920 9.105 8.540 8.580 871,176 -0.34(-3.81%)
Apr 23, 2024 9.310 9.570 8.920 8.920 745,431 -0.39(-4.19%)
Apr 22, 2024 9.430 9.780 9.120 9.310 580,198 +0.23(+2.53%)
Apr 19, 2024 8.890 9.100 8.780 9.080 1,008,929 +0.20(+2.25%)
Apr 18, 2024 9.150 9.340 8.860 8.880 675,448 -0.28(-3.06%)
Apr 17, 2024 9.440 9.570 9.115 9.160 686,354 -0.21(-2.24%)
Apr 16, 2024 9.410 9.560 9.250 9.370 548,713 -0.12(-1.26%)
Apr 15, 2024 10.03 10.03 9.410 9.490 670,955 -0.33(-3.36%)
Apr 12, 2024 10.10 10.18 9.650 9.820 722,277 -0.32(-3.16%)
Apr 11, 2024 10.59 10.64 10.06 10.14 1,347,179 -0.40(-3.80%)
Apr 10, 2024 10.53 10.60 10.34 10.54 1,026,959 -0.36(-3.30%)
Apr 09, 2024 10.78 10.97 10.61 10.90 614,925 +0.11(+1.02%)
Apr 08, 2024 10.83 10.93 10.65 10.79 337,381 +0.03(+0.28%)
Apr 05, 2024 10.54 10.84 10.25 10.76 408,168 +0.11(+1.03%)
Apr 04, 2024 10.82 11.17 10.49 10.65 887,158 -0.22(-2.02%)
Apr 03, 2024 10.55 10.90 10.34 10.87 936,752 +0.29(+2.74%)
Apr 02, 2024 10.53 10.66 10.17 10.58 903,256 -0.15(-1.40%)
Apr 01, 2024 11.51 11.58 10.64 10.73 948,482 -0.91(-7.82%)
Mar 28, 2024 11.52 11.69 11.59 11.64 840,223 +0.33(+2.92%)
Mar 27, 2024 11.25 11.62 11.00 11.31 1,297,076 +0.11(+0.98%)
Mar 26, 2024 11.53 11.62 11.18 11.20 568,731 -0.14(-1.23%)
Mar 25, 2024 11.48 11.76 11.31 11.34 549,164 -0.16(-1.39%)
Mar 22, 2024 11.44 11.89 11.37 11.50 760,821 +0.05(+0.44%)
Mar 21, 2024 11.46 11.88 11.36 11.45 797,389 +0.13(+1.15%)
Mar 20, 2024 11.85 12.16 11.10 11.32 1,343,322 -0.60(-5.03%)
Mar 19, 2024 12.44 12.54 11.86 11.92 1,190,448 -0.68(-5.40%)
Mar 18, 2024 13.55 13.71 12.57 12.60 1,600,716 -0.92(-6.80%)
Mar 15, 2024 12.76 13.55 12.67 13.52 4,644,166 +0.91(+7.22%)
Mar 14, 2024 13.27 13.33 11.86 12.61 1,824,246 -0.70(-5.26%)
Mar 13, 2024 12.82 13.35 12.73 13.31 1,031,166 +0.44(+3.42%)
Mar 12, 2024 12.88 13.10 12.56 12.87 1,304,882 -0.02(-0.16%)
Mar 11, 2024 12.94 13.50 12.85 12.89 1,120,992 -0.04(-0.31%)
Mar 08, 2024 13.32 13.62 12.90 12.93 1,044,130 -0.09(-0.69%)
Mar 07, 2024 13.32 13.32 12.65 13.02 1,705,450 +0.89(+7.34%)
Mar 06, 2024 11.99 12.26 11.84 12.13 1,647,101 +0.40(+3.41%)
Mar 05, 2024 13.69 13.77 11.62 11.73 1,511,031 -2.04(-14.81%)
Mar 04, 2024 16.63 16.63 13.50 13.77 6,095,647 +1.15(+9.11%)
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.