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

89Bio Inc (NQ: ETNB )

9.090 +0.390 (+4.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 (%)
Dec 30, 2022 12.25 12.79 11.95 12.73 723,346 +0.23(+1.84%)
Dec 29, 2022 11.80 12.55 11.78 12.50 759,240 +0.70(+5.93%)
Dec 28, 2022 11.07 11.89 11.00 11.80 705,123 +0.71(+6.40%)
Dec 27, 2022 11.31 11.54 10.97 11.09 633,003 -0.34(-2.97%)
Dec 23, 2022 11.58 11.58 10.85 11.43 690,625 -0.12(-1.04%)
Dec 22, 2022 11.62 11.95 11.31 11.55 1,065,822 -0.16(-1.37%)
Dec 21, 2022 11.30 12.00 11.04 11.71 1,154,923 +0.41(+3.63%)
Dec 20, 2022 9.860 11.50 9.860 11.30 2,933,139 +1.44(+14.60%)
Dec 19, 2022 8.060 10.07 7.010 9.860 5,229,976 -0.69(-6.54%)
Dec 16, 2022 10.52 10.81 10.27 10.55 1,297,212 +0.20(+1.93%)
Dec 15, 2022 10.11 10.65 9.820 10.35 1,270,889 +0.15(+1.47%)
Dec 14, 2022 9.420 10.55 9.290 10.20 1,962,999 +0.87(+9.32%)
Dec 13, 2022 8.450 9.440 8.231 9.330 1,052,288 +0.93(+11.07%)
Dec 12, 2022 8.470 8.740 8.140 8.400 545,402 -0.07(-0.83%)
Dec 09, 2022 8.050 8.650 8.016 8.470 1,375,909 +0.34(+4.18%)
Dec 08, 2022 8.410 8.500 8.015 8.130 753,126 -0.22(-2.63%)
Dec 07, 2022 7.930 8.500 7.530 8.350 2,269,915 +0.38(+4.77%)
Dec 06, 2022 8.440 8.480 7.849 7.970 576,301 -0.37(-4.44%)
Dec 05, 2022 8.410 8.530 8.135 8.340 456,561 -0.07(-0.83%)
Dec 02, 2022 8.160 8.450 8.030 8.410 423,126 +0.15(+1.82%)
Dec 01, 2022 8.050 8.350 7.930 8.260 623,879 +0.26(+3.25%)
Nov 30, 2022 7.870 8.060 7.440 8.000 712,061 +0.19(+2.43%)
Nov 29, 2022 7.900 8.140 7.785 7.810 489,191 -0.11(-1.39%)
Nov 28, 2022 8.350 8.580 7.860 7.920 538,331 -0.43(-5.15%)
Nov 25, 2022 8.210 8.700 8.090 8.350 333,326 +0.16(+1.95%)
Nov 23, 2022 8.200 8.400 7.820 8.190 395,722 +0.00(+0.00%)
Nov 22, 2022 8.410 8.460 8.100 8.190 475,233 -0.29(-3.42%)
Nov 21, 2022 8.520 8.686 8.020 8.480 360,777 -0.04(-0.47%)
Nov 18, 2022 8.560 8.828 8.300 8.520 504,590 -0.02(-0.23%)
Nov 17, 2022 9.000 9.130 8.520 8.540 551,212 -0.66(-7.17%)
Nov 16, 2022 9.700 9.780 9.160 9.200 434,564 -0.59(-6.03%)
Nov 15, 2022 9.960 10.21 9.670 9.790 402,902 -0.03(-0.31%)
Nov 14, 2022 10.11 10.35 9.100 9.820 858,084 -0.23(-2.29%)
Nov 11, 2022 8.910 10.30 8.540 10.05 1,656,715 +1.53(+17.96%)
Nov 10, 2022 8.930 9.270 8.420 8.520 539,743 -0.28(-3.18%)
Nov 09, 2022 8.780 9.130 8.500 8.800 379,230 -0.01(-0.11%)
Nov 08, 2022 8.550 9.148 8.480 8.810 421,435 +0.26(+3.04%)
Nov 07, 2022 8.640 8.780 8.190 8.550 496,875 -0.20(-2.29%)
Nov 04, 2022 9.140 9.230 8.540 8.750 440,614 -0.25(-2.78%)
Nov 03, 2022 9.210 9.398 8.680 9.000 907,486 -0.31(-3.33%)
Nov 02, 2022 9.470 9.501 8.940 9.310 586,150 -0.17(-1.79%)
Nov 01, 2022 9.780 9.976 9.450 9.480 608,572 -0.07(-0.73%)
Oct 31, 2022 9.390 9.850 9.290 9.550 568,295 +0.26(+2.80%)
Oct 28, 2022 9.700 9.710 9.180 9.290 520,838 -0.20(-2.11%)
Oct 27, 2022 9.700 9.739 9.270 9.490 865,882 +0.25(+2.71%)
Oct 26, 2022 8.800 9.330 8.750 9.240 1,050,714 +0.50(+5.72%)
Oct 25, 2022 8.450 9.050 8.450 8.740 746,682 +0.26(+3.07%)
Oct 24, 2022 8.690 8.760 8.240 8.480 373,109 -0.17(-1.97%)
Oct 21, 2022 8.850 9.000 8.600 8.650 1,286,086 +0.17(+2.00%)
Oct 20, 2022 8.550 8.940 8.230 8.480 498,367 -0.07(-0.82%)
Oct 19, 2022 8.550 8.770 8.300 8.550 401,446 -0.15(-1.72%)
Oct 18, 2022 9.020 9.130 8.433 8.700 740,250 -0.14(-1.58%)
Oct 17, 2022 7.810 9.130 7.710 8.840 1,256,014 +1.17(+15.25%)
Oct 14, 2022 8.060 8.290 7.530 7.670 3,201,593 -0.34(-4.24%)
Oct 13, 2022 7.670 8.490 7.670 8.010 715,634 +0.12(+1.52%)
Oct 12, 2022 8.000 8.099 7.681 7.890 467,827 -0.10(-1.25%)
Oct 11, 2022 7.690 8.100 7.510 7.990 810,229 +0.17(+2.17%)
Oct 10, 2022 8.190 8.240 7.390 7.820 1,173,054 -0.42(-5.10%)
Oct 07, 2022 7.490 8.530 7.310 8.240 2,050,194 +0.72(+9.57%)
Oct 06, 2022 6.760 7.660 6.760 7.520 1,109,600 +0.71(+10.43%)
Oct 05, 2022 6.320 7.100 6.320 6.810 925,031 +0.31(+4.77%)
Oct 04, 2022 5.610 6.710 5.610 6.500 945,856 +0.98(+17.75%)
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.