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

89Bio Inc (NQ: ETNB )

7.255 -0.105 (-1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Aug 30, 2024 9.320 9.660 9.240 9.500 389,178 +0.27(+2.93%)
Aug 29, 2024 9.040 9.570 8.920 9.230 334,317 +0.23(+2.56%)
Aug 28, 2024 9.100 9.200 8.750 9.000 608,052 -0.14(-1.53%)
Aug 27, 2024 9.260 9.470 8.850 9.140 283,093 -0.18(-1.98%)
Aug 26, 2024 8.860 9.330 8.750 9.325 595,917 +0.47(+5.31%)
Aug 23, 2024 8.590 8.880 8.450 8.855 349,297 +0.38(+4.55%)
Aug 22, 2024 8.910 8.970 8.400 8.470 304,792 -0.43(-4.83%)
Aug 21, 2024 8.780 9.040 8.590 8.900 509,225 +0.19(+2.18%)
Aug 20, 2024 8.500 8.780 8.330 8.710 374,638 +0.21(+2.47%)
Aug 19, 2024 8.060 8.500 7.981 8.500 527,843 +0.46(+5.72%)
Aug 16, 2024 8.160 8.280 8.010 8.040 375,235 -0.13(-1.59%)
Aug 15, 2024 7.850 8.240 7.774 8.170 638,312 +0.53(+6.87%)
Aug 14, 2024 8.050 8.080 7.540 7.645 540,116 -0.38(-4.68%)
Aug 13, 2024 8.000 8.150 7.900 8.020 540,817 +0.20(+2.56%)
Aug 12, 2024 7.830 7.985 7.600 7.820 411,770 +0.02(+0.26%)
Aug 09, 2024 7.980 8.040 7.775 7.800 394,878 -0.19(-2.38%)
Aug 08, 2024 7.860 8.030 7.590 7.990 518,279 +0.28(+3.63%)
Aug 07, 2024 8.130 8.190 7.500 7.710 788,725 -0.23(-2.90%)
Aug 06, 2024 8.800 8.800 7.770 7.940 817,636 -0.45(-5.36%)
Aug 05, 2024 8.270 8.420 8.030 8.390 624,602 -0.52(-5.84%)
Aug 02, 2024 9.070 9.220 8.590 8.910 1,098,206 -0.54(-5.71%)
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.