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

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

9.875 -0.065 (-0.65%)
Streaming Delayed Price Updated: 9:51 AM EDT, Jun 18, 2025 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 (%)
Jun 17, 2025 9.960 10.28 9.760 9.940 1,628,390 -0.11(-1.09%)
Jun 16, 2025 10.40 10.54 9.830 10.05 1,590,282 -0.36(-3.46%)
Jun 13, 2025 9.330 10.58 9.210 10.41 3,933,751 +0.79(+8.21%)
Jun 12, 2025 9.880 9.990 9.460 9.620 4,549,478 -0.42(-4.18%)
Jun 11, 2025 10.32 10.62 9.945 10.04 2,258,385 -0.24(-2.33%)
Jun 10, 2025 10.56 10.62 10.18 10.28 1,391,663 -0.29(-2.74%)
Jun 09, 2025 10.53 10.70 10.28 10.57 2,820,125 +0.32(+3.12%)
Jun 06, 2025 10.10 10.40 10.03 10.25 1,583,193 +0.29(+2.91%)
Jun 05, 2025 10.04 10.16 9.810 9.960 2,027,730 -0.10(-0.99%)
Jun 04, 2025 10.15 10.50 10.02 10.06 2,867,211 -0.11(-1.08%)
Jun 03, 2025 10.11 10.39 9.670 10.17 1,960,707 +0.06(+0.59%)
Jun 02, 2025 9.900 10.32 9.860 10.11 2,218,678 +0.27(+2.74%)
May 30, 2025 9.660 10.30 9.370 9.840 2,479,681 +0.03(+0.31%)
May 29, 2025 9.340 9.887 9.115 9.810 1,371,056 +0.58(+6.28%)
May 28, 2025 9.420 9.640 9.070 9.230 1,305,819 +0.07(+0.76%)
May 27, 2025 9.640 9.700 8.940 9.160 2,463,442 -0.33(-3.48%)
May 23, 2025 9.310 9.640 9.240 9.490 1,041,996 -0.16(-1.66%)
May 22, 2025 9.580 10.26 9.490 9.650 2,568,206 +0.04(+0.42%)
May 21, 2025 8.900 9.750 8.795 9.610 3,694,049 +0.58(+6.42%)
May 20, 2025 7.650 9.360 7.510 9.030 7,317,304 +1.33(+17.27%)
May 19, 2025 7.650 7.900 7.505 7.700 841,190 -0.08(-0.96%)
May 16, 2025 7.790 7.870 7.455 7.775 1,051,761 +0.14(+1.77%)
May 15, 2025 8.190 8.190 7.370 7.640 1,633,529 -0.56(-6.83%)
May 14, 2025 7.880 8.330 7.760 8.200 2,531,490 +0.40(+5.13%)
May 13, 2025 8.110 8.160 7.630 7.800 1,628,868 -0.31(-3.82%)
May 12, 2025 8.120 8.450 7.985 8.110 1,330,748 +0.41(+5.32%)
May 09, 2025 7.790 7.980 7.670 7.700 1,274,337 -0.09(-1.16%)
May 08, 2025 7.550 8.070 7.400 7.790 1,045,507 +0.12(+1.56%)
May 07, 2025 8.180 8.180 7.510 7.670 1,295,362 -0.08(-1.03%)
May 06, 2025 8.400 8.590 7.685 7.750 2,727,935 -0.86(-9.99%)
May 05, 2025 8.630 8.800 8.220 8.610 1,417,275 -0.12(-1.37%)
May 02, 2025 8.300 8.920 8.300 8.730 2,526,880 +0.60(+7.38%)
May 01, 2025 8.000 8.450 7.780 8.130 1,725,619 +0.11(+1.37%)
Apr 30, 2025 7.560 8.080 7.450 8.020 2,005,469 +0.47(+6.23%)
Apr 29, 2025 7.370 7.720 7.340 7.550 1,521,250 +0.15(+2.03%)
Apr 28, 2025 6.960 7.450 6.920 7.400 1,618,600 +0.46(+6.63%)
Apr 25, 2025 6.780 7.060 6.700 6.940 906,089 +0.04(+0.58%)
Apr 24, 2025 6.610 6.970 6.545 6.900 892,784 +0.28(+4.23%)
Apr 23, 2025 6.910 7.090 6.600 6.620 985,455 +0.07(+1.07%)
Apr 22, 2025 6.450 6.660 6.275 6.550 1,128,672 +0.28(+4.47%)
Apr 21, 2025 5.910 6.535 5.808 6.270 1,613,518 +0.21(+3.47%)
Apr 17, 2025 5.850 6.110 5.760 6.060 1,020,007 +0.17(+2.89%)
Apr 16, 2025 6.010 6.070 5.680 5.890 1,351,026 -0.16(-2.64%)
Apr 15, 2025 5.880 6.125 5.790 6.050 1,116,923 +0.13(+2.20%)
Apr 14, 2025 5.850 6.000 5.550 5.920 1,614,897 +0.39(+7.05%)
Apr 11, 2025 4.980 5.535 4.900 5.530 1,825,386 +0.54(+10.71%)
Apr 10, 2025 5.210 5.325 4.723 4.995 2,195,189 -0.54(-9.84%)
Apr 09, 2025 4.710 5.830 4.160 5.540 4,287,192 +0.71(+14.70%)
Apr 08, 2025 5.800 5.860 4.745 4.830 2,361,878 -0.66(-12.02%)
Apr 07, 2025 5.380 5.780 5.200 5.490 3,038,011 -0.28(-4.85%)
Apr 04, 2025 6.580 6.800 5.550 5.770 3,498,083 -1.09(-15.89%)
Apr 03, 2025 6.790 6.940 6.610 6.860 1,771,214 -0.33(-4.59%)
Apr 02, 2025 6.700 7.300 6.620 7.190 2,021,600 +0.40(+5.81%)
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 Of Service.