Advertisement
Advertisement
U.S. markets open in 5 hours 31 minutes
Advertisement
Advertisement
Advertisement
Advertisement

89bio, Inc. (ETNB)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
7.92-0.43 (-5.15%)
At close: 04:00PM EST
7.92 0.00 (0.00%)
After hours: 07:29PM EST
Advertisement
Advertisement
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 20228.358.587.867.927.92538,300
Nov 25, 20228.218.708.098.358.35333,300
Nov 23, 20228.208.407.828.198.19395,400
Nov 22, 20228.418.468.108.198.19475,200
Nov 21, 20228.528.698.028.488.48360,800
Nov 18, 20228.568.838.308.528.52504,600
Nov 17, 20229.009.138.528.548.54551,300
Nov 16, 20229.709.789.169.209.20434,600
Nov 15, 20229.9610.219.679.799.79402,900
Nov 14, 202210.1110.359.109.829.82854,300
Nov 11, 20228.9110.308.5410.0510.051,656,400
Nov 10, 20228.939.278.428.528.52540,000
Nov 09, 20228.789.138.508.808.80379,600
Nov 08, 20228.559.158.488.818.81421,900
Nov 07, 20228.648.788.198.558.55496,900
Nov 04, 20229.149.238.548.758.75440,600
Nov 03, 20229.219.408.689.009.00907,500
Nov 02, 20229.479.508.949.319.31586,100
Nov 01, 20229.789.989.459.489.48608,500
Oct 31, 20229.399.859.299.559.55568,300
Oct 28, 20229.709.719.189.299.29520,700
Oct 27, 20229.709.749.279.499.49867,100
Oct 26, 20228.809.338.759.249.241,050,700
Oct 25, 20228.459.058.458.748.74746,700
Oct 24, 20228.698.768.248.488.48373,100
Oct 21, 20228.859.008.608.658.651,286,000
Oct 20, 20228.558.948.238.488.48499,700
Oct 19, 20228.558.778.308.558.55401,400
Oct 18, 20229.029.138.438.708.70740,300
Oct 17, 20227.819.137.718.848.841,256,800
Oct 14, 20228.068.297.537.677.673,201,500
Oct 13, 20227.678.497.678.018.01715,300
Oct 12, 20228.008.107.687.897.89467,800
Oct 11, 20227.698.107.517.997.99810,200
Oct 10, 20228.198.247.397.827.821,173,200
Oct 07, 20227.498.537.318.248.242,050,200
Oct 06, 20226.767.666.767.527.521,109,400
Oct 05, 20226.327.106.326.816.81925,400
Oct 04, 20225.616.715.616.506.50945,800
Oct 03, 20225.855.865.245.525.52560,800
Sep 30, 20225.465.895.435.795.79630,000
Sep 29, 20225.705.705.455.465.46314,800
Sep 28, 20225.535.875.465.765.76341,900
Sep 27, 20225.245.535.245.445.44289,200
Sep 26, 20225.015.334.965.235.23273,300
Sep 23, 20225.275.294.854.954.95573,200
Sep 22, 20225.745.745.215.365.36648,000
Sep 21, 20225.715.965.505.735.73869,000
Sep 20, 20225.505.805.425.715.711,296,500
Sep 19, 20226.306.345.525.695.691,036,800
Sep 16, 20225.726.415.626.306.301,532,100
Sep 15, 20226.306.525.625.855.851,259,400
Sep 14, 20226.887.156.256.286.283,888,100
Sep 13, 20227.517.756.357.007.0035,899,400
Sep 12, 20224.805.034.745.005.00394,900
Sep 09, 20224.835.104.744.784.78312,200
Sep 08, 20224.684.844.644.794.79165,000
Sep 07, 20224.474.904.474.754.75234,200
Sep 06, 20224.494.814.484.494.49249,700
Sep 02, 20224.524.684.454.684.68141,600
Sep 01, 20224.394.614.244.484.48245,200
Aug 31, 20224.304.624.274.464.46231,600
Aug 30, 20224.664.744.154.254.25405,000
Aug 29, 20224.814.904.574.614.61650,800
Aug 26, 20224.805.294.804.954.95877,900
Aug 25, 20225.055.154.664.734.73308,000
Aug 24, 20225.115.264.995.035.03416,200
Aug 23, 20224.995.144.915.105.10171,200
Aug 22, 20224.925.134.814.934.93379,800
Aug 19, 20225.065.194.864.984.98462,600
Aug 18, 20224.665.584.565.195.19876,900
Aug 17, 20224.474.764.424.744.74496,100
Aug 16, 20224.834.834.264.334.33440,500
Aug 15, 20224.384.804.364.744.74694,600
Aug 12, 20224.155.104.104.354.35905,900
Aug 11, 20224.144.204.034.084.08649,900
Aug 10, 20224.244.274.024.204.20777,600
Aug 09, 20223.874.203.764.174.17531,800
Aug 08, 20223.653.953.603.863.86690,500
Aug 05, 20223.573.673.493.603.60391,800
Aug 04, 20223.573.633.503.603.60461,100
Aug 03, 20223.653.673.513.523.52356,600
Aug 02, 20223.533.683.513.583.581,031,000
Aug 01, 20223.543.543.403.523.52200,800
Jul 29, 20223.483.563.443.553.55605,100
Jul 28, 20223.403.533.223.483.48460,400
Jul 27, 20223.303.323.193.293.29275,500
Jul 26, 20223.323.363.233.303.30137,800
Jul 25, 20223.523.543.253.363.36315,600
Jul 22, 20223.493.563.423.533.53154,600
Jul 21, 20223.523.583.323.453.45291,400
Jul 20, 20223.363.573.353.543.54387,300
Jul 19, 20223.293.453.213.333.33225,800
Jul 18, 20223.493.543.203.263.26476,000
Jul 15, 20223.513.513.173.473.47260,500
Jul 14, 20223.353.523.323.453.45302,400
Jul 13, 20223.203.503.203.413.41223,700
Jul 12, 20223.313.353.163.303.30299,900
Jul 11, 20223.643.643.263.303.30472,000
Jul 08, 20223.203.603.153.573.57798,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement