89bio Inc. (ETNB)
8.03
-0.93 (-10.38%)
At close: Mar 28, 2025, 3:58 PM
8.00
-0.37%
After-hours: Mar 28, 2025, 04:58 PM EDT
ETNB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 8.94 | 8.94 | 7.90 | 8.08 | -0.88 | -9.82% | 1,916,442 |
| Mar 27, 2025 | 8.05 | 9.32 | 7.97 | 8.96 | 0.94 | 11.72% | 3,859,532 |
| Mar 26, 2025 | 7.85 | 8.35 | 7.66 | 8.02 | 0.01 | 0.12% | 1,565,145 |
| Mar 25, 2025 | 9.14 | 9.21 | 7.87 | 8.01 | -1.14 | -12.46% | 2,294,543 |
| Mar 24, 2025 | 8.52 | 9.17 | 8.33 | 9.15 | 0.63 | 7.39% | 1,369,345 |
| Mar 21, 2025 | 8.59 | 8.82 | 8.46 | 8.52 | -0.21 | -2.41% | 9,169,292 |
| Mar 20, 2025 | 8.64 | 9.00 | 8.51 | 8.73 | -0.06 | -0.68% | 1,367,900 |
| Mar 19, 2025 | 8.45 | 9.00 | 8.33 | 8.79 | 0.24 | 2.81% | 1,383,837 |
| Mar 18, 2025 | 8.51 | 8.66 | 8.22 | 8.55 | -0.15 | -1.72% | 1,688,722 |
| Mar 17, 2025 | 8.46 | 8.82 | 8.37 | 8.70 | 0.23 | 2.72% | 1,335,800 |
| Mar 14, 2025 | 8.02 | 8.56 | 8.00 | 8.47 | 0.29 | 3.55% | 959,640 |
| Mar 13, 2025 | 8.66 | 8.74 | 8.02 | 8.18 | -0.17 | -2.04% | 1,372,400 |
| Mar 12, 2025 | 7.79 | 8.69 | 7.61 | 8.35 | 0.81 | 10.74% | 2,470,827 |
| Mar 11, 2025 | 7.33 | 7.58 | 6.88 | 7.54 | 0.39 | 5.45% | 1,643,800 |
| Mar 10, 2025 | 7.65 | 7.77 | 7.14 | 7.15 | -0.70 | -8.92% | 1,672,932 |
| Mar 7, 2025 | 8.31 | 8.32 | 7.84 | 7.85 | -0.46 | -5.54% | 1,473,805 |
| Mar 6, 2025 | 8.39 | 8.65 | 8.31 | 8.31 | -0.33 | -3.82% | 1,238,964 |
| Mar 5, 2025 | 8.42 | 8.85 | 8.42 | 8.64 | 0.16 | 1.89% | 1,164,929 |
| Mar 4, 2025 | 8.81 | 8.90 | 8.43 | 8.48 | -0.40 | -4.50% | 2,507,236 |
| Mar 3, 2025 | 9.19 | 9.40 | 8.87 | 8.88 | -0.35 | -3.79% | 1,824,041 |
| Feb 28, 2025 | 9.08 | 9.26 | 8.50 | 9.23 | -0.09 | -0.97% | 2,487,430 |
| Feb 27, 2025 | 9.28 | 9.70 | 9.11 | 9.32 | 0.11 | 1.19% | 1,523,900 |
| Feb 26, 2025 | 9.19 | 9.38 | 8.98 | 9.21 | -0.01 | -0.11% | 1,499,800 |
| Feb 25, 2025 | 10.13 | 10.15 | 9.10 | 9.22 | -0.91 | -8.98% | 1,984,000 |
| Feb 24, 2025 | 11.10 | 11.18 | 10.10 | 10.13 | -0.93 | -8.41% | 2,048,700 |
| Feb 21, 2025 | 11.13 | 11.23 | 10.88 | 11.06 | 0.10 | 0.91% | 849,902 |
| Feb 20, 2025 | 11.19 | 11.28 | 10.85 | 10.96 | -0.34 | -3.01% | 960,438 |
| Feb 19, 2025 | 10.85 | 11.31 | 10.80 | 11.30 | 0.38 | 3.48% | 1,003,700 |
| Feb 18, 2025 | 10.57 | 11.05 | 10.50 | 10.92 | 0.35 | 3.31% | 1,451,517 |
| Feb 14, 2025 | 10.85 | 11.01 | 10.43 | 10.57 | -0.15 | -1.40% | 1,738,906 |
| Feb 13, 2025 | 11.10 | 11.17 | 10.67 | 10.72 | -0.29 | -2.63% | 1,141,154 |
| Feb 12, 2025 | 10.93 | 11.12 | 10.60 | 11.01 | -0.17 | -1.52% | 1,920,221 |
| Feb 11, 2025 | 10.84 | 11.25 | 10.68 | 11.18 | 0.20 | 1.82% | 1,403,800 |
| Feb 10, 2025 | 11.42 | 11.80 | 10.87 | 10.98 | -0.43 | -3.77% | 1,572,618 |
| Feb 7, 2025 | 11.37 | 11.57 | 11.04 | 11.41 | -0.02 | -0.17% | 1,402,300 |
| Feb 6, 2025 | 11.65 | 11.83 | 11.33 | 11.43 | -0.23 | -1.97% | 1,332,052 |
| Feb 5, 2025 | 10.70 | 11.84 | 10.70 | 11.66 | 0.91 | 8.47% | 3,879,929 |
| Feb 4, 2025 | 9.61 | 10.91 | 9.38 | 10.75 | 1.46 | 15.72% | 5,747,600 |
| Feb 3, 2025 | 9.48 | 9.61 | 9.16 | 9.29 | -0.31 | -3.23% | 2,559,300 |
| Jan 31, 2025 | 9.85 | 9.90 | 9.37 | 9.60 | -0.04 | -0.41% | 2,982,700 |
| Jan 30, 2025 | 9.15 | 9.82 | 8.95 | 9.64 | 0.91 | 10.42% | 6,471,172 |
| Jan 29, 2025 | 9.35 | 9.77 | 8.64 | 8.73 | -0.28 | -3.11% | 7,543,314 |
| Jan 28, 2025 | 9.00 | 10.14 | 8.47 | 9.01 | 0.01 | 0.11% | 7,340,200 |
| Jan 27, 2025 | 10.60 | 11.77 | 8.71 | 9.00 | 1.87 | 26.23% | 26,113,300 |
| Jan 24, 2025 | 7.13 | 7.21 | 6.89 | 7.13 | 0.21 | 3.03% | 1,430,837 |
| Jan 23, 2025 | 6.68 | 7.20 | 6.66 | 6.92 | 0.17 | 2.52% | 1,535,400 |
| Jan 22, 2025 | 6.56 | 6.82 | 6.53 | 6.75 | 0.17 | 2.58% | 880,258 |
| Jan 21, 2025 | 6.38 | 6.61 | 6.34 | 6.58 | 0.27 | 4.28% | 1,548,900 |
| Jan 17, 2025 | 6.19 | 6.33 | 6.08 | 6.31 | 0.21 | 3.44% | 1,863,200 |
| Jan 16, 2025 | 6.27 | 6.36 | 5.99 | 6.10 | -0.17 | -2.71% | 1,329,521 |