Indicators

89Bio Inc (NQ: ETNB )

7.900 +0.120 (+1.54%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	13.43	13.65	13.16	13.62	656,210	+0.19(+1.41%)
Feb 27, 2023	13.15	13.56	12.78	13.43	1,109,078	+0.48(+3.71%)
Feb 24, 2023	13.39	13.47	12.71	12.95	821,245	-0.54(-4.00%)
Feb 23, 2023	13.73	13.79	13.05	13.49	987,874	-0.19(-1.39%)
Feb 22, 2023	13.98	14.09	13.22	13.68	877,044	-0.21(-1.51%)
Feb 21, 2023	14.32	14.44	13.72	13.89	1,222,686	-0.08(-0.57%)
Feb 17, 2023	13.62	14.08	13.35	13.97	803,731	+0.35(+2.57%)
Feb 16, 2023	12.78	13.66	12.61	13.62	737,208	+0.62(+4.77%)
Feb 15, 2023	13.40	13.49	12.81	13.00	753,445	-0.46(-3.42%)
Feb 14, 2023	13.69	13.80	13.26	13.46	928,870	-0.27(-1.97%)
Feb 13, 2023	13.98	14.24	13.62	13.73	1,378,102	-0.24(-1.72%)
Feb 10, 2023	14.70	14.78	13.69	13.97	1,303,175	-0.73(-4.97%)
Feb 09, 2023	14.61	14.89	14.23	14.70	942,922	+0.08(+0.55%)
Feb 08, 2023	14.41	15.50	14.41	14.62	1,478,030	+0.09(+0.62%)
Feb 07, 2023	14.67	15.23	14.22	14.53	2,789,009	+0.13(+0.90%)
Feb 06, 2023	13.24	14.71	13.11	14.40	2,308,763	+1.16(+8.76%)
Feb 03, 2023	12.70	13.26	12.39	13.24	1,017,234	+0.54(+4.25%)
Feb 02, 2023	12.06	12.77	11.70	12.70	1,198,545	+0.65(+5.39%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.