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

89Bio Inc (NQ: ETNB )

8.630 -0.340 (-3.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 29, 2023 11.31 11.35 11.04 11.17 871,993 -0.17(-1.50%)
Dec 28, 2023 11.12 11.46 10.97 11.34 1,335,934 +0.23(+2.07%)
Dec 27, 2023 11.22 11.39 10.90 11.11 1,035,817 -0.03(-0.27%)
Dec 26, 2023 11.10 11.35 10.93 11.14 977,058 +0.24(+2.20%)
Dec 22, 2023 10.85 11.08 10.79 10.90 1,312,065 +0.18(+1.68%)
Dec 21, 2023 10.47 10.76 10.47 10.72 832,057 +0.49(+4.79%)
Dec 20, 2023 10.81 10.95 10.20 10.23 1,270,981 -0.62(-5.71%)
Dec 19, 2023 10.54 10.99 10.54 10.85 1,054,314 +0.36(+3.43%)
Dec 18, 2023 10.60 10.69 10.19 10.49 1,197,216 -0.11(-1.04%)
Dec 15, 2023 10.87 11.06 10.45 10.60 4,368,796 -0.18(-1.67%)
Dec 14, 2023 10.86 10.91 10.48 10.78 2,558,447 +0.14(+1.32%)
Dec 13, 2023 10.02 10.67 9.760 10.64 1,540,271 +0.62(+6.19%)
Dec 12, 2023 9.460 10.08 9.210 10.02 1,225,508 +0.41(+4.27%)
Dec 11, 2023 9.880 9.880 9.065 9.610 1,783,865 -0.25(-2.54%)
Dec 08, 2023 9.910 10.01 9.598 9.860 1,699,059 -0.09(-0.90%)
Dec 07, 2023 9.630 10.29 9.550 9.950 3,244,996 +0.01(+0.10%)
Dec 06, 2023 10.05 10.26 9.670 9.940 1,215,522 -0.02(-0.20%)
Dec 05, 2023 9.050 10.45 9.000 9.960 2,233,618 +0.91(+10.06%)
Dec 04, 2023 8.930 9.130 8.710 9.050 3,042,206 +0.65(+7.74%)
Dec 01, 2023 8.010 8.415 7.740 8.400 1,109,910 +0.36(+4.48%)
Nov 30, 2023 7.980 8.360 7.940 8.040 1,036,478 +0.20(+2.55%)
Nov 29, 2023 7.710 7.960 7.630 7.840 1,185,800 +0.19(+2.48%)
Nov 28, 2023 7.610 7.660 7.340 7.650 934,036 +0.02(+0.26%)
Nov 27, 2023 7.780 7.840 7.280 7.630 1,788,801 -0.29(-3.66%)
Nov 24, 2023 7.590 8.090 7.570 7.920 948,833 +0.32(+4.21%)
Nov 22, 2023 7.780 7.820 7.510 7.600 577,842 +0.01(+0.13%)
Nov 21, 2023 7.650 7.940 7.420 7.590 709,548 -0.15(-1.94%)
Nov 20, 2023 7.890 8.080 7.590 7.740 1,022,637 -0.17(-2.15%)
Nov 17, 2023 7.500 7.930 7.400 7.910 1,797,022 +0.45(+6.03%)
Nov 16, 2023 7.560 7.740 7.300 7.460 1,205,144 -0.15(-1.97%)
Nov 15, 2023 7.630 8.180 7.540 7.610 1,571,962 -0.02(-0.26%)
Nov 14, 2023 7.770 7.900 7.375 7.630 1,627,364 +0.35(+4.81%)
Nov 13, 2023 7.460 7.600 6.880 7.280 1,331,003 -0.18(-2.41%)
Nov 10, 2023 7.840 7.880 7.160 7.460 947,372 -0.18(-2.36%)
Nov 09, 2023 8.340 8.650 7.620 7.640 1,283,090 -0.39(-4.86%)
Nov 08, 2023 8.620 8.630 7.950 8.030 1,091,747 -0.63(-7.27%)
Nov 07, 2023 8.400 8.710 8.375 8.660 1,221,377 +0.37(+4.46%)
Nov 06, 2023 8.390 8.420 8.110 8.290 1,184,398 -0.12(-1.43%)
Nov 03, 2023 8.060 8.580 8.040 8.410 1,581,562 +0.47(+5.92%)
Nov 02, 2023 7.950 8.020 7.790 7.940 922,661 +0.03(+0.38%)
Nov 01, 2023 7.400 7.985 7.400 7.910 1,335,528 +0.51(+6.89%)
Oct 31, 2023 6.970 7.600 6.950 7.400 1,293,918 +0.37(+5.26%)
Oct 30, 2023 6.740 7.130 6.740 7.030 1,262,992 +0.33(+4.93%)
Oct 27, 2023 6.880 7.045 6.600 6.700 1,479,048 -0.17(-2.47%)
Oct 26, 2023 7.030 7.159 6.760 6.870 1,224,979 -0.14(-2.00%)
Oct 25, 2023 7.000 7.300 6.890 7.010 1,306,610 -0.01(-0.14%)
Oct 24, 2023 6.670 7.190 6.670 7.020 1,610,956 +0.36(+5.41%)
Oct 23, 2023 6.780 6.870 6.575 6.660 1,825,544 -0.18(-2.63%)
Oct 20, 2023 6.860 7.110 6.690 6.840 1,856,624 -0.02(-0.29%)
Oct 19, 2023 7.120 7.260 6.630 6.860 2,853,451 -0.22(-3.11%)
Oct 18, 2023 7.100 7.140 6.750 7.080 3,815,575 -0.13(-1.80%)
Oct 17, 2023 7.160 7.590 7.150 7.210 1,603,472 -0.03(-0.41%)
Oct 16, 2023 7.610 7.730 7.200 7.240 1,897,484 -0.38(-4.99%)
Oct 13, 2023 8.000 8.030 7.540 7.620 1,921,983 -0.27(-3.42%)
Oct 12, 2023 8.500 8.690 7.770 7.890 3,389,377 -0.61(-7.18%)
Oct 11, 2023 9.760 9.770 7.930 8.500 6,903,622 -1.28(-13.04%)
Oct 10, 2023 11.17 11.28 9.414 9.775 12,157,775 -5.75(-37.06%)
Oct 09, 2023 15.89 15.94 15.20 15.53 520,212 -0.50(-3.12%)
Oct 06, 2023 15.25 16.09 14.95 16.03 782,287 +0.58(+3.75%)
Oct 05, 2023 14.50 15.56 14.39 15.45 1,226,010 +0.92(+6.33%)
Oct 04, 2023 14.29 14.71 13.93 14.53 1,112,285 +0.13(+0.90%)
Oct 03, 2023 14.23 14.49 13.89 14.40 988,486 -0.02(-0.14%)
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.