89Bio Inc (NQ: ETNB )

Date	Open	High	Low	Close	Volume	Change (%)
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.