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

89bio, Inc. - Common Stock (NQ: ETNB )

7.940 -0.050 (-0.63%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 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 24, 2024 8.030 8.040 7.785 7.940 379,622 -0.05(-0.63%)
Dec 23, 2024 7.910 8.100 7.750 7.990 1,211,330 +0.05(+0.63%)
Dec 20, 2024 7.030 7.950 6.600 7.940 4,504,670 +0.92(+13.02%)
Dec 19, 2024 7.670 7.800 6.430 7.025 4,114,853 -0.58(-7.69%)
Dec 18, 2024 8.000 8.050 7.400 7.610 1,540,719 -0.37(-4.64%)
Dec 17, 2024 7.860 8.090 7.850 7.980 1,059,812 +0.08(+1.01%)
Dec 16, 2024 7.690 8.010 7.510 7.900 799,734 +0.21(+2.73%)
Dec 13, 2024 7.820 7.890 7.440 7.690 1,072,927 -0.16(-2.04%)
Dec 12, 2024 8.000 8.030 7.790 7.850 662,893 -0.19(-2.36%)
Dec 11, 2024 8.100 8.145 7.920 8.040 518,527 +0.04(+0.50%)
Dec 10, 2024 8.130 8.280 7.900 8.000 1,032,634 -0.03(-0.37%)
Dec 09, 2024 8.440 8.500 7.890 8.030 663,276 -0.04(-0.50%)
Dec 06, 2024 7.890 8.165 7.850 8.070 3,690,227 +0.18(+2.28%)
Dec 05, 2024 8.270 8.335 7.850 7.890 651,784 -0.41(-4.94%)
Dec 04, 2024 8.700 8.920 8.280 8.300 618,559 -0.43(-4.93%)
Dec 03, 2024 9.348 9.560 8.663 8.730 547,278 -0.71(-7.52%)
Dec 02, 2024 9.010 9.710 8.900 9.440 688,583 +0.45(+5.01%)
Nov 29, 2024 9.140 9.195 8.930 8.990 314,218 -0.15(-1.64%)
Nov 27, 2024 8.930 9.180 8.770 9.140 354,322 +0.24(+2.70%)
Nov 26, 2024 8.970 9.150 8.660 8.900 374,831 -0.06(-0.67%)
Nov 25, 2024 9.130 9.500 8.900 8.960 984,868 +0.20(+2.28%)
Nov 22, 2024 8.420 8.910 8.300 8.760 493,685 +0.38(+4.53%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.