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

89Bio Inc (NQ: ETNB )

8.050 +0.150 (+1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 9, 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 (%)
Jul 09, 2024 7.900 8.140 7.740 8.050 426,010 +0.15(+1.90%)
Jul 08, 2024 7.610 7.920 7.520 7.900 610,632 +0.38(+5.05%)
Jul 05, 2024 7.480 7.555 7.250 7.520 720,042 +0.04(+0.53%)
Jul 03, 2024 7.660 7.830 7.428 7.480 422,908 -0.12(-1.58%)
Jul 02, 2024 7.850 7.850 7.410 7.600 916,270 -0.16(-2.06%)
Jul 01, 2024 7.970 8.110 7.740 7.760 1,043,863 -0.25(-3.12%)
Jun 28, 2024 7.650 8.190 7.450 8.010 4,708,209 +0.47(+6.23%)
Jun 27, 2024 7.350 7.750 7.000 7.540 2,002,448 +0.23(+3.15%)
Jun 26, 2024 7.840 7.950 7.300 7.310 1,774,426 -0.55(-7.00%)
Jun 25, 2024 8.390 8.480 7.860 7.860 895,859 -0.59(-6.98%)
Jun 24, 2024 8.550 8.790 8.110 8.450 1,062,797 -0.07(-0.82%)
Jun 21, 2024 7.980 8.650 7.980 8.520 4,474,416 +0.59(+7.44%)
Jun 20, 2024 8.360 8.400 7.920 7.930 1,209,416 -0.47(-5.60%)
Jun 18, 2024 8.840 8.915 8.340 8.400 722,203 -0.46(-5.19%)
Jun 17, 2024 8.690 9.030 8.650 8.860 622,564 +0.09(+1.03%)
Jun 14, 2024 9.140 9.220 8.370 8.770 1,254,935 -0.52(-5.60%)
Jun 13, 2024 9.440 9.840 9.210 9.290 730,210 -0.17(-1.80%)
Jun 12, 2024 8.940 9.960 8.930 9.460 1,035,986 +0.78(+8.99%)
Jun 11, 2024 8.380 8.840 8.250 8.680 1,192,122 +0.21(+2.48%)
Jun 10, 2024 7.950 8.490 7.810 8.470 820,339 +0.37(+4.57%)
Jun 07, 2024 7.960 8.310 7.820 8.100 844,878 +0.00(+0.06%)
Jun 06, 2024 8.070 8.110 7.800 8.095 1,033,701 +0.03(+0.31%)
Jun 05, 2024 7.700 8.300 7.450 8.070 1,190,056 -0.23(-2.77%)
Jun 04, 2024 7.850 8.750 7.760 8.300 1,912,183 +0.38(+4.80%)
Jun 03, 2024 8.060 8.360 7.680 7.920 1,032,518 +0.02(+0.25%)
May 31, 2024 7.840 8.020 7.640 7.900 984,707 +0.12(+1.54%)
May 30, 2024 8.090 8.170 7.705 7.780 751,817 -0.24(-2.99%)
May 29, 2024 8.120 8.190 7.940 8.020 1,329,782 -0.30(-3.61%)
May 28, 2024 8.320 8.410 7.930 8.320 817,326 +0.18(+2.21%)
May 24, 2024 8.240 8.345 7.850 8.140 757,495 -0.04(-0.49%)
May 23, 2024 9.010 9.010 7.960 8.180 1,676,682 -0.75(-8.40%)
May 22, 2024 8.920 9.120 8.830 8.930 571,420 -0.02(-0.22%)
May 21, 2024 8.910 9.060 8.720 8.950 419,153 +0.01(+0.11%)
May 20, 2024 8.580 9.100 8.510 8.940 508,819 +0.31(+3.59%)
May 17, 2024 9.060 9.060 8.590 8.630 806,351 -0.34(-3.79%)
May 16, 2024 9.250 9.262 8.850 8.970 596,666 -0.23(-2.50%)
May 15, 2024 9.180 9.660 9.170 9.200 801,798 +0.11(+1.21%)
May 14, 2024 8.870 9.100 8.850 9.090 715,506 +0.39(+4.48%)
May 13, 2024 8.600 8.830 8.600 8.700 915,141 -0.01(-0.11%)
May 10, 2024 9.090 9.230 8.590 8.710 709,088 -0.40(-4.39%)
May 09, 2024 9.310 9.330 9.040 9.110 591,601 +0.08(+0.89%)
May 08, 2024 9.170 9.295 8.829 9.030 553,063 -0.34(-3.63%)
May 07, 2024 9.730 9.830 9.340 9.370 522,538 -0.22(-2.29%)
May 06, 2024 9.410 9.740 9.190 9.590 589,571 +0.37(+4.01%)
May 03, 2024 9.190 9.350 8.900 9.220 646,026 +0.36(+4.06%)
May 02, 2024 8.870 9.150 8.560 8.860 588,356 +0.11(+1.26%)
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.