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 (%)
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%)
Mar 01, 2022 4.540 4.770 4.380 4.430 69,191 -0.20(-4.32%)
Feb 28, 2022 4.700 4.900 4.590 4.630 73,191 -0.09(-1.91%)
Feb 25, 2022 4.690 4.750 4.460 4.720 99,985 +0.01(+0.21%)
Feb 24, 2022 4.300 4.830 4.260 4.710 107,485 +0.16(+3.52%)
Feb 23, 2022 4.900 4.930 4.490 4.550 172,976 -0.33(-6.76%)
Feb 22, 2022 4.200 5.115 4.200 4.880 259,156 +0.63(+14.82%)
Feb 18, 2022 4.250 0 -0.19(-4.28%)
Feb 17, 2022 4.990 5.060 4.440 4.440 273,646 -0.58(-11.55%)
Feb 16, 2022 5.030 5.083 4.840 5.020 111,057 -0.03(-0.59%)
Feb 15, 2022 5.000 5.150 4.800 5.050 169,848 +0.17(+3.48%)
Feb 14, 2022 4.820 4.940 4.716 4.880 248,146 +0.03(+0.62%)
Feb 11, 2022 5.140 5.300 4.820 4.850 207,085 -0.27(-5.27%)
Feb 10, 2022 5.280 5.750 5.050 5.120 560,216 -0.26(-4.83%)
Feb 09, 2022 5.360 5.470 5.210 5.380 842,496 +0.07(+1.32%)
Feb 08, 2022 5.440 5.510 5.161 5.310 213,612 -0.10(-1.85%)
Feb 07, 2022 5.200 5.470 5.200 5.410 199,742 +0.18(+3.44%)
Feb 04, 2022 5.230 5.409 5.090 5.230 203,766 +0.00(+0.00%)
Feb 03, 2022 5.440 4.950 5.230 314,994 -0.27(-4.91%)
Feb 02, 2022 5.530 5.600 5.300 5.500 340,719 -0.03(-0.54%)
Feb 01, 2022 5.970 6.050 5.330 5.530 820,324 -0.36(-6.11%)
Jan 31, 2022 6.090 5.890 5.890 418,102 -0.19(-3.13%)
Jan 28, 2022 6.180 6.290 6.000 6.080 366,892 -0.25(-3.95%)
Jan 27, 2022 7.250 7.500 5.920 6.330 459,285 -0.96(-13.17%)
Jan 26, 2022 8.040 8.562 7.110 7.290 357,241 -1.00(-12.06%)
Jan 25, 2022 10.00 10.00 8.060 8.290 403,503 -1.31(-13.65%)
Jan 24, 2022 9.740 10.00 9.170 9.600 90,022 -0.42(-4.19%)
Jan 21, 2022 10.56 11.00 9.740 10.02 144,972 -0.73(-6.79%)
Jan 20, 2022 11.28 11.68 10.70 10.75 48,550 -0.38(-3.41%)
Jan 19, 2022 11.85 13.08 10.97 11.13 59,063 -0.73(-6.16%)
Jan 18, 2022 12.16 12.69 11.25 11.86 61,983 -0.26(-2.15%)
Jan 14, 2022 12.12 0 +0.32(+2.71%)
Jan 13, 2022 12.06 12.21 11.60 11.80 23,117 -0.26(-2.16%)
Jan 12, 2022 12.77 13.12 12.00 12.06 43,600 -0.72(-5.63%)
Jan 11, 2022 12.88 13.25 12.50 12.78 28,736 -0.20(-1.54%)
Jan 10, 2022 12.90 13.37 12.28 12.98 45,375 -0.03(-0.23%)
Jan 07, 2022 12.68 13.46 12.53 13.01 32,844 +0.32(+2.52%)
Jan 06, 2022 12.96 13.12 12.27 12.69 31,273 -0.06(-0.47%)
Jan 05, 2022 13.28 13.56 12.73 12.75 39,570 -0.68(-5.06%)
Jan 04, 2022 14.63 14.88 13.24 13.43 89,352 -1.56(-10.41%)
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.