89bio Inc. (ETNB)
6.44
0.16 (2.55%)
At close: Jan 15, 2025, 10:58 AM
ETNB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 6.35 | 6.44 | 6.19 | 6.28 | -0.03 | -0.48% | 871,150 |
| Jan 13, 2025 | 6.62 | 6.78 | 6.15 | 6.31 | -0.20 | -3.07% | 1,142,713 |
| Jan 10, 2025 | 7.31 | 7.31 | 6.26 | 6.51 | -0.84 | -11.43% | 1,119,200 |
| Jan 8, 2025 | 7.35 | 7.56 | 7.27 | 7.35 | -0.05 | -0.68% | 447,890 |
| Jan 7, 2025 | 7.81 | 7.96 | 7.38 | 7.40 | -0.42 | -5.37% | 660,500 |
| Jan 6, 2025 | 8.00 | 8.00 | 7.75 | 7.82 | -0.14 | -1.76% | 553,338 |
| Jan 3, 2025 | 8.00 | 8.03 | 7.86 | 7.96 | -0.02 | -0.25% | 706,239 |
| Jan 2, 2025 | 7.90 | 8.05 | 7.80 | 7.98 | 0.16 | 2.05% | 798,600 |
| Dec 31, 2024 | 7.88 | 7.95 | 7.42 | 7.82 | 0.03 | 0.39% | 697,831 |
| Dec 30, 2024 | 7.78 | 7.86 | 7.62 | 7.79 | -0.09 | -1.14% | 511,732 |
| Dec 27, 2024 | 7.92 | 8.05 | 7.68 | 7.88 | -0.13 | -1.62% | 877,000 |
| Dec 26, 2024 | 7.80 | 8.06 | 7.65 | 8.01 | 0.07 | 0.88% | 1,009,100 |
| Dec 24, 2024 | 8.03 | 8.04 | 7.79 | 7.94 | -0.05 | -0.63% | 379,622 |
| Dec 23, 2024 | 7.91 | 8.10 | 7.75 | 7.99 | 0.05 | 0.63% | 1,212,730 |
| Dec 20, 2024 | 7.03 | 7.95 | 6.60 | 7.94 | 0.91 | 12.94% | 4,504,700 |
| Dec 19, 2024 | 7.67 | 7.80 | 6.43 | 7.03 | -0.58 | -7.62% | 4,656,439 |
| Dec 18, 2024 | 8.00 | 8.05 | 7.40 | 7.61 | -0.37 | -4.64% | 1,540,719 |
| Dec 17, 2024 | 7.86 | 8.09 | 7.85 | 7.98 | 0.08 | 1.01% | 1,059,812 |
| Dec 16, 2024 | 7.69 | 8.01 | 7.51 | 7.90 | 0.21 | 2.73% | 799,734 |
| Dec 13, 2024 | 7.82 | 7.89 | 7.44 | 7.69 | -0.16 | -2.04% | 1,072,927 |
| Dec 12, 2024 | 8.00 | 8.03 | 7.79 | 7.85 | -0.19 | -2.36% | 664,443 |
| Dec 11, 2024 | 8.10 | 8.15 | 7.92 | 8.04 | 0.04 | 0.50% | 518,527 |
| Dec 10, 2024 | 8.13 | 8.28 | 7.90 | 8.00 | -0.03 | -0.37% | 1,032,634 |
| Dec 9, 2024 | 8.44 | 8.50 | 7.89 | 8.03 | -0.04 | -0.50% | 663,300 |
| Dec 6, 2024 | 7.89 | 8.16 | 7.85 | 8.07 | 0.18 | 2.28% | 3,690,227 |
| Dec 5, 2024 | 8.27 | 8.34 | 7.85 | 7.89 | -0.41 | -4.94% | 652,300 |
| Dec 4, 2024 | 8.70 | 8.92 | 8.28 | 8.30 | -0.43 | -4.93% | 618,618 |
| Dec 3, 2024 | 9.35 | 9.56 | 8.66 | 8.73 | -0.71 | -7.52% | 547,300 |
| Dec 2, 2024 | 9.01 | 9.71 | 8.90 | 9.44 | 0.45 | 5.01% | 688,618 |
| Nov 29, 2024 | 9.14 | 9.20 | 8.93 | 8.99 | -0.15 | -1.64% | 314,218 |
| Nov 27, 2024 | 8.93 | 9.18 | 8.77 | 9.14 | 0.24 | 2.70% | 354,322 |
| Nov 26, 2024 | 8.97 | 9.15 | 8.66 | 8.90 | -0.06 | -0.67% | 374,831 |
| Nov 25, 2024 | 9.13 | 9.50 | 8.90 | 8.96 | 0.20 | 2.28% | 984,900 |
| Nov 22, 2024 | 8.42 | 8.91 | 8.30 | 8.76 | 0.38 | 4.53% | 493,700 |
| Nov 21, 2024 | 8.08 | 8.57 | 7.80 | 8.38 | 0.40 | 5.01% | 480,710 |
| Nov 20, 2024 | 8.07 | 8.07 | 7.68 | 7.98 | -0.01 | -0.13% | 674,900 |
| Nov 19, 2024 | 7.86 | 8.02 | 7.79 | 7.99 | 0.01 | 0.13% | 720,300 |
| Nov 18, 2024 | 7.84 | 8.02 | 7.71 | 7.98 | 0.05 | 0.63% | 2,063,148 |
| Nov 15, 2024 | 8.85 | 8.85 | 7.85 | 7.93 | -0.82 | -9.37% | 1,433,910 |
| Nov 14, 2024 | 8.88 | 9.07 | 8.64 | 8.75 | -0.16 | -1.80% | 1,850,104 |
| Nov 13, 2024 | 9.10 | 10.01 | 8.91 | 8.91 | -0.14 | -1.55% | 2,899,422 |
| Nov 12, 2024 | 9.87 | 9.99 | 8.94 | 9.05 | -1.00 | -9.95% | 948,317 |
| Nov 11, 2024 | 10.60 | 10.72 | 10.03 | 10.05 | -0.40 | -3.83% | 516,030 |
| Nov 8, 2024 | 9.55 | 10.53 | 9.00 | 10.45 | 0.49 | 4.92% | 760,400 |
| Nov 7, 2024 | 10.17 | 10.43 | 9.73 | 9.96 | -0.21 | -2.06% | 718,000 |
| Nov 6, 2024 | 9.82 | 10.35 | 9.55 | 10.17 | 0.94 | 10.18% | 1,408,131 |
| Nov 5, 2024 | 9.25 | 9.49 | 8.98 | 9.23 | -0.06 | -0.65% | 828,600 |
| Nov 4, 2024 | 8.90 | 9.52 | 8.87 | 9.29 | 0.15 | 1.64% | 1,182,826 |
| Nov 1, 2024 | 7.82 | 9.50 | 7.67 | 9.14 | 1.36 | 17.48% | 1,993,853 |
| Oct 31, 2024 | 8.01 | 8.14 | 7.77 | 7.78 | -0.21 | -2.63% | 478,600 |