Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	11.90	12.28	11.43	11.47	1,286,959	-0.29(-2.47%)
Feb 28, 2024	11.60	12.09	11.59	11.76	832,423	+0.02(+0.17%)
Feb 27, 2024	11.03	11.79	10.98	11.74	1,116,871	+0.71(+6.44%)
Feb 26, 2024	10.76	11.47	10.76	11.03	1,275,252	-0.15(-1.34%)
Feb 23, 2024	10.60	11.42	10.60	11.18	1,214,368	+0.59(+5.57%)
Feb 22, 2024	10.48	11.07	10.37	10.59	1,081,773	+0.13(+1.24%)
Feb 21, 2024	9.900	10.52	9.855	10.46	1,008,957	+0.57(+5.76%)
Feb 20, 2024	9.700	9.990	9.630	9.890	695,369	+0.15(+1.54%)
Feb 16, 2024	9.660	9.900	9.490	9.740	991,400	-0.05(-0.51%)
Feb 15, 2024	9.880	9.960	9.590	9.790	1,291,459	-0.01(-0.10%)
Feb 14, 2024	8.970	10.12	8.787	9.800	1,401,885	+0.95(+10.73%)
Feb 13, 2024	9.000	9.000	8.650	8.850	1,647,424	-0.53(-5.65%)
Feb 12, 2024	8.490	9.400	8.440	9.380	1,614,947	+0.93(+11.01%)
Feb 09, 2024	8.500	8.560	8.280	8.450	1,442,292	+0.00(+0.00%)
Feb 08, 2024	8.280	8.630	8.010	8.450	898,796	+0.11(+1.32%)
Feb 07, 2024	8.250	8.645	8.030	8.340	2,204,036	+0.21(+2.58%)
Feb 06, 2024	8.380	8.380	7.470	8.130	5,856,371	-1.67(-17.04%)
Feb 05, 2024	9.770	9.920	9.600	9.800	466,257	-0.13(-1.36%)
Feb 02, 2024	9.800	10.10	9.630	9.935	1,226,434	-0.04(-0.45%)

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.