Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.