89bio Inc. (ETNB)
NASDAQ: ETNB
· Real-Time Price · USD
8.52
-0.11 (-1.27%)
At close: Sep 10, 2025, 3:59 PM
8.52
0.00%
After-hours: Sep 10, 2025, 04:10 PM EDT
ETNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 8.64 | 8.73 | 8.33 | 8.52 | 8.52 | -1.27% | 1,904,631 |
| Sep 9, 2025 | 8.62 | 8.77 | 8.44 | 8.63 | 8.63 | 0.70% | 843,147 |
| Sep 8, 2025 | 8.90 | 8.90 | 8.46 | 8.57 | 8.57 | -3.38% | 1,135,900 |
| Sep 5, 2025 | 8.62 | 8.95 | 8.49 | 8.87 | 8.87 | 3.02% | 1,927,023 |
| Sep 4, 2025 | 9.36 | 9.47 | 8.46 | 8.61 | 8.61 | -6.82% | 1,570,350 |
| Sep 3, 2025 | 9.20 | 9.44 | 9.10 | 9.24 | 9.24 | 0.54% | 877,900 |
| Sep 2, 2025 | 9.12 | 9.48 | 8.97 | 9.19 | 9.19 | 1.77% | 1,670,223 |
| Aug 29, 2025 | 9.42 | 9.58 | 8.96 | 9.03 | 9.03 | -4.14% | 3,093,900 |
| Aug 28, 2025 | 9.38 | 9.59 | 9.34 | 9.42 | 9.42 | 0.86% | 1,133,051 |
| Aug 27, 2025 | 9.31 | 9.62 | 9.21 | 9.34 | 9.34 | -0.21% | 855,600 |
| Aug 26, 2025 | 9.12 | 9.38 | 9.07 | 9.36 | 9.36 | 2.86% | 3,181,800 |
| Aug 25, 2025 | 9.46 | 9.60 | 9.08 | 9.10 | 9.10 | -3.50% | 732,932 |
| Aug 22, 2025 | 9.28 | 9.70 | 9.18 | 9.43 | 9.43 | 2.61% | 1,289,938 |
| Aug 21, 2025 | 9.04 | 9.25 | 8.89 | 9.19 | 9.19 | 0.99% | 779,036 |
| Aug 20, 2025 | 8.96 | 9.12 | 8.82 | 9.10 | 9.10 | 1.11% | 811,502 |
| Aug 19, 2025 | 9.28 | 9.33 | 8.92 | 9.00 | 9.00 | -4.66% | 931,513 |
| Aug 18, 2025 | 9.26 | 9.56 | 9.14 | 9.44 | 9.44 | 2.28% | 1,415,200 |
| Aug 15, 2025 | 9.12 | 9.31 | 8.95 | 9.23 | 9.23 | 1.43% | 1,708,600 |
| Aug 14, 2025 | 9.04 | 9.33 | 8.95 | 9.10 | 9.10 | -0.44% | 1,551,100 |
| Aug 13, 2025 | 9.18 | 9.50 | 9.08 | 9.14 | 9.14 | 1.11% | 2,085,200 |