89bio Inc. (ETNB)
NASDAQ: ETNB
· Real-Time Price · USD
14.85
0.01 (0.07%)
At close: Oct 03, 2025, 3:59 PM
14.90
0.34%
After-hours: Oct 03, 2025, 07:20 PM EDT
ETNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 14.86 | 14.88 | 14.84 | 14.85 | 14.85 | 0.07% | 1,696,191 |
| Oct 2, 2025 | 14.80 | 14.93 | 14.78 | 14.84 | 14.84 | 1.02% | 5,728,300 |
| Oct 1, 2025 | 14.71 | 14.74 | 14.68 | 14.69 | 14.69 | -0.07% | 3,678,100 |
| Sep 30, 2025 | 14.71 | 14.73 | 14.67 | 14.70 | 14.70 | 0.00% | 7,094,200 |
| Sep 29, 2025 | 14.70 | 14.73 | 14.69 | 14.70 | 14.70 | 0.00% | 5,680,571 |
| Sep 26, 2025 | 14.72 | 14.74 | 14.68 | 14.70 | 14.70 | 0.00% | 6,156,236 |
| Sep 25, 2025 | 14.70 | 14.77 | 14.68 | 14.70 | 14.70 | 0.00% | 5,793,409 |
| Sep 24, 2025 | 14.75 | 14.77 | 14.68 | 14.70 | 14.70 | -0.27% | 3,774,700 |
| Sep 23, 2025 | 14.87 | 14.89 | 14.73 | 14.74 | 14.74 | -0.87% | 13,040,425 |
| Sep 22, 2025 | 14.88 | 14.91 | 14.84 | 14.87 | 14.87 | 0.00% | 14,388,126 |
| Sep 19, 2025 | 14.96 | 15.00 | 14.83 | 14.87 | 14.87 | -0.60% | 27,326,213 |
| Sep 18, 2025 | 14.98 | 15.06 | 14.94 | 14.96 | 14.96 | 85.15% | 84,800,023 |
| Sep 17, 2025 | 8.02 | 8.47 | 7.92 | 8.08 | 8.08 | 1.38% | 1,521,431 |
| Sep 16, 2025 | 8.01 | 8.11 | 7.88 | 7.97 | 7.97 | -0.62% | 948,546 |
| Sep 15, 2025 | 8.11 | 8.19 | 7.84 | 8.02 | 8.02 | -0.62% | 891,751 |
| Sep 12, 2025 | 8.62 | 8.64 | 8.06 | 8.07 | 8.07 | -6.71% | 718,050 |
| Sep 11, 2025 | 8.53 | 8.71 | 8.48 | 8.65 | 8.65 | 1.53% | 944,800 |
| 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 |
Page 1 of 75