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

89Bio Inc (NQ: ETNB )

8.565 +0.185 (+2.21%)
Streaming Delayed Price Updated: 11:35 AM EST, Nov 22, 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 (%)
Nov 21, 2024 8.080 8.570 7.800 8.380 480,710 +0.40(+5.01%)
Nov 20, 2024 8.070 8.070 7.675 7.980 674,160 -0.01(-0.13%)
Nov 19, 2024 7.860 8.020 7.790 7.990 720,278 +0.02(+0.19%)
Nov 18, 2024 7.840 8.015 7.710 7.975 2,063,148 +0.04(+0.57%)
Nov 15, 2024 8.850 8.850 7.850 7.930 1,433,910 -0.82(-9.37%)
Nov 14, 2024 8.880 9.070 8.640 8.750 1,850,104 -0.16(-1.85%)
Nov 13, 2024 9.100 10.01 8.910 8.915 2,899,423 -0.14(-1.49%)
Nov 12, 2024 9.870 9.990 8.940 9.050 947,235 -1.00(-9.95%)
Nov 11, 2024 10.60 10.72 10.03 10.05 516,030 -0.40(-3.83%)
Nov 08, 2024 9.550 10.53 9.000 10.45 760,377 +0.49(+4.92%)
Nov 07, 2024 10.17 10.43 9.725 9.960 717,950 -0.21(-2.06%)
Nov 06, 2024 9.820 10.35 9.550 10.17 1,407,927 +0.94(+10.18%)
Nov 05, 2024 9.250 9.490 8.980 9.230 824,144 -0.06(-0.65%)
Nov 04, 2024 8.900 9.520 8.870 9.290 1,182,826 +0.15(+1.64%)
Nov 01, 2024 7.820 9.500 7.670 9.140 1,993,853 +1.36(+17.48%)
Oct 31, 2024 8.010 8.140 7.770 7.780 478,599 -0.21(-2.63%)
Oct 30, 2024 8.100 8.250 7.970 7.990 405,807 -0.19(-2.32%)
Oct 29, 2024 8.020 8.190 7.955 8.180 319,859 +0.16(+2.00%)
Oct 28, 2024 8.020 8.380 7.870 8.020 358,522 +0.15(+1.91%)
Oct 25, 2024 7.790 8.100 7.750 7.870 293,373 +0.10(+1.29%)
Oct 24, 2024 7.810 7.990 7.690 7.770 290,240 -0.04(-0.51%)
Oct 23, 2024 8.100 8.160 7.750 7.810 686,918 -0.31(-3.82%)
Oct 22, 2024 8.110 8.190 8.010 8.120 293,029 -0.01(-0.12%)
Oct 21, 2024 8.290 8.390 7.970 8.130 370,565 -0.22(-2.63%)
Oct 18, 2024 8.230 8.760 8.170 8.350 489,766 +0.14(+1.71%)
Oct 17, 2024 8.620 8.710 8.200 8.210 521,148 -0.40(-4.65%)
Oct 16, 2024 8.110 8.610 8.012 8.610 684,809 +0.59(+7.36%)
Oct 15, 2024 7.900 8.100 7.710 8.020 490,466 +0.11(+1.39%)
Oct 14, 2024 7.720 8.190 7.710 7.910 959,756 +0.12(+1.54%)
Oct 11, 2024 7.400 7.810 7.280 7.790 716,529 +0.35(+4.70%)
Oct 10, 2024 7.210 7.450 7.100 7.440 444,298 +0.13(+1.78%)
Oct 09, 2024 7.420 7.420 7.210 7.310 342,384 -0.10(-1.35%)
Oct 08, 2024 7.360 7.750 7.310 7.410 480,796 +0.08(+1.09%)
Oct 07, 2024 7.190 7.570 7.110 7.330 397,241 +0.14(+1.95%)
Oct 04, 2024 7.270 7.370 7.120 7.190 447,979 +0.03(+0.42%)
Oct 03, 2024 7.180 7.270 7.000 7.160 660,849 -0.10(-1.38%)
Oct 02, 2024 7.300 7.350 7.130 7.260 929,091 -0.10(-1.36%)
Oct 01, 2024 7.360 7.370 7.090 7.360 694,650 -0.04(-0.54%)
Sep 30, 2024 7.180 7.400 7.180 7.400 796,188 +0.15(+2.00%)
Sep 27, 2024 7.480 7.570 7.214 7.255 653,332 -0.11(-1.43%)
Sep 26, 2024 7.540 7.540 7.180 7.360 1,004,973 -0.06(-0.81%)
Sep 25, 2024 7.600 7.760 7.200 7.420 690,257 -0.15(-1.98%)
Sep 24, 2024 7.650 7.750 7.310 7.570 634,234 -0.10(-1.30%)
Sep 23, 2024 8.210 8.260 7.610 7.670 695,543 -0.52(-6.35%)
Sep 20, 2024 8.290 8.340 8.070 8.190 1,267,507 -0.10(-1.21%)
Sep 19, 2024 8.630 8.630 8.240 8.290 425,375 -0.02(-0.24%)
Sep 18, 2024 8.490 8.620 8.100 8.310 324,438 -0.04(-0.48%)
Sep 17, 2024 8.290 8.610 8.200 8.350 381,488 +0.14(+1.71%)
Sep 16, 2024 8.570 8.580 8.120 8.210 553,040 -0.27(-3.18%)
Sep 13, 2024 8.140 8.530 8.100 8.480 362,264 +0.39(+4.82%)
Sep 12, 2024 8.090 8.240 7.940 8.090 340,797 -0.02(-0.25%)
Sep 11, 2024 8.280 8.380 7.960 8.110 689,871 -0.22(-2.64%)
Sep 10, 2024 8.470 8.890 8.275 8.330 414,001 -0.13(-1.54%)
Sep 09, 2024 8.470 8.910 8.420 8.460 716,043 -0.01(-0.12%)
Sep 06, 2024 8.620 8.685 8.190 8.470 299,841 -0.08(-0.94%)
Sep 05, 2024 8.830 8.870 8.360 8.550 441,759 -0.25(-2.84%)
Sep 04, 2024 8.650 9.050 8.530 8.800 217,857 +0.02(+0.23%)
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.