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

89Bio Inc (NQ: ETNB )

8.700 -0.010 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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%)
Aug 01, 2022 3.540 3.540 3.405 3.520 200,753 -0.03(-0.85%)
Jul 29, 2022 3.480 3.560 3.440 3.550 605,239 +0.07(+2.01%)
Jul 28, 2022 3.400 3.530 3.220 3.480 460,429 +0.19(+5.78%)
Jul 27, 2022 3.300 3.320 3.195 3.290 275,483 -0.01(-0.30%)
Jul 26, 2022 3.320 3.360 3.230 3.300 137,835 -0.06(-1.79%)
Jul 25, 2022 3.520 3.540 3.250 3.360 315,563 -0.17(-4.82%)
Jul 22, 2022 3.490 3.560 3.425 3.530 154,751 +0.08(+2.32%)
Jul 21, 2022 3.520 3.580 3.320 3.450 291,384 -0.09(-2.54%)
Jul 20, 2022 3.360 3.570 3.350 3.540 386,995 +0.21(+6.31%)
Jul 19, 2022 3.290 3.450 3.210 3.330 225,810 +0.07(+2.15%)
Jul 18, 2022 3.490 3.540 3.200 3.260 475,376 -0.21(-6.05%)
Jul 15, 2022 3.510 3.510 3.170 3.470 260,740 +0.02(+0.58%)
Jul 14, 2022 3.350 3.510 3.320 3.450 301,986 +0.04(+1.17%)
Jul 13, 2022 3.200 3.500 3.200 3.410 223,690 +0.11(+3.33%)
Jul 12, 2022 3.310 3.350 3.160 3.300 299,904 +0.00(+0.00%)
Jul 11, 2022 3.640 3.640 3.260 3.300 473,475 -0.27(-7.56%)
Jul 08, 2022 3.200 3.600 3.150 3.570 798,289 +0.37(+11.56%)
Jul 07, 2022 3.300 3.610 3.170 3.200 1,416,308 +0.10(+3.23%)
Jul 06, 2022 3.010 3.130 3.000 3.100 363,081 +0.08(+2.65%)
Jul 05, 2022 3.240 3.360 3.000 3.020 725,232 -0.22(-6.79%)
Jul 01, 2022 3.190 3.310 3.130 3.240 457,639 +0.02(+0.62%)
Jun 30, 2022 3.320 3.415 3.153 3.220 529,706 -0.23(-6.67%)
Jun 29, 2022 3.690 3.870 2.970 3.450 3,884,331 -0.10(-2.82%)
Jun 28, 2022 3.440 3.620 3.356 3.550 376,912 +0.11(+3.20%)
Jun 27, 2022 3.420 3.530 3.230 3.440 263,032 -0.03(-0.86%)
Jun 24, 2022 3.750 3.750 3.310 3.470 1,257,854 -0.15(-4.14%)
Jun 23, 2022 3.400 3.620 3.350 3.620 240,233 +0.22(+6.47%)
Jun 22, 2022 3.130 3.400 3.080 3.400 199,393 +0.29(+9.32%)
Jun 21, 2022 3.260 3.425 3.070 3.110 398,314 -0.08(-2.51%)
Jun 17, 2022 3.050 3.270 3.000 3.190 280,260 +0.18(+5.98%)
Jun 16, 2022 3.110 3.110 2.910 3.010 210,024 -0.14(-4.44%)
Jun 15, 2022 3.090 3.176 2.990 3.150 190,136 +0.10(+3.28%)
Jun 14, 2022 3.150 3.360 2.940 3.050 195,868 -0.10(-3.17%)
Jun 13, 2022 3.190 3.335 3.080 3.150 229,174 -0.26(-7.62%)
Jun 10, 2022 3.660 3.740 3.380 3.410 217,490 -0.34(-9.07%)
Jun 09, 2022 3.960 3.960 3.540 3.750 313,672 -0.20(-5.06%)
Jun 08, 2022 3.870 4.000 3.700 3.950 340,149 +0.15(+3.95%)
Jun 07, 2022 3.520 3.840 3.510 3.800 289,593 +0.21(+5.85%)
Jun 06, 2022 3.980 3.980 3.560 3.590 537,259 -0.16(-4.27%)
Jun 03, 2022 3.440 3.830 3.390 3.750 1,183,326 +0.41(+12.28%)
Jun 02, 2022 2.950 3.380 2.910 3.340 885,703 +0.44(+15.17%)
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.