89bio, Inc. (ETNB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 9.31 | 9.57 | 8.92 | 8.92 | 8.92 | 745,386 |
| 22 Apr 2024 | 9.43 | 9.78 | 9.12 | 9.31 | 9.31 | 580,100 |
| 19 Apr 2024 | 8.89 | 9.10 | 8.78 | 9.08 | 9.08 | 1,008,900 |
| 18 Apr 2024 | 9.15 | 9.34 | 8.86 | 8.88 | 8.88 | 675,400 |
| 17 Apr 2024 | 9.44 | 9.57 | 9.11 | 9.16 | 9.16 | 686,400 |
| 16 Apr 2024 | 9.41 | 9.56 | 9.25 | 9.37 | 9.37 | 548,700 |
| 15 Apr 2024 | 10.03 | 10.03 | 9.41 | 9.49 | 9.49 | 671,000 |
| 12 Apr 2024 | 10.10 | 10.18 | 9.65 | 9.82 | 9.82 | 722,300 |
| 11 Apr 2024 | 10.59 | 10.64 | 10.06 | 10.14 | 10.14 | 1,347,200 |
| 10 Apr 2024 | 10.53 | 10.60 | 10.34 | 10.54 | 10.54 | 1,027,000 |
| 09 Apr 2024 | 10.78 | 10.97 | 10.61 | 10.90 | 10.90 | 614,900 |
| 08 Apr 2024 | 10.83 | 10.93 | 10.65 | 10.79 | 10.79 | 337,400 |
| 05 Apr 2024 | 10.54 | 10.84 | 10.25 | 10.76 | 10.76 | 408,200 |
| 04 Apr 2024 | 10.82 | 11.17 | 10.49 | 10.65 | 10.65 | 887,200 |
| 03 Apr 2024 | 10.55 | 10.90 | 10.34 | 10.87 | 10.87 | 936,800 |
| 02 Apr 2024 | 10.53 | 10.66 | 10.17 | 10.58 | 10.58 | 903,300 |
| 01 Apr 2024 | 11.51 | 11.58 | 10.65 | 10.73 | 10.73 | 948,500 |
| 28 Mar 2024 | 11.52 | 11.69 | 11.01 | 11.64 | 11.64 | 840,200 |
| 27 Mar 2024 | 11.25 | 11.62 | 11.00 | 11.31 | 11.31 | 1,297,100 |
| 26 Mar 2024 | 11.53 | 11.62 | 11.18 | 11.20 | 11.20 | 568,800 |
| 25 Mar 2024 | 11.48 | 11.76 | 11.31 | 11.34 | 11.34 | 549,100 |
| 22 Mar 2024 | 11.44 | 11.89 | 11.37 | 11.50 | 11.50 | 760,800 |
| 21 Mar 2024 | 11.46 | 11.88 | 11.36 | 11.45 | 11.45 | 797,100 |
| 20 Mar 2024 | 11.85 | 12.16 | 11.10 | 11.32 | 11.32 | 1,343,300 |
| 19 Mar 2024 | 12.44 | 12.54 | 11.85 | 11.92 | 11.92 | 1,190,300 |
| 18 Mar 2024 | 13.55 | 13.71 | 12.57 | 12.60 | 12.60 | 1,600,700 |
| 15 Mar 2024 | 12.76 | 13.55 | 12.67 | 13.52 | 13.52 | 4,643,900 |
| 14 Mar 2024 | 13.27 | 13.33 | 11.86 | 12.61 | 12.61 | 1,827,400 |
| 13 Mar 2024 | 12.82 | 13.35 | 12.73 | 13.31 | 13.31 | 1,031,200 |
| 12 Mar 2024 | 12.88 | 13.10 | 12.56 | 12.87 | 12.87 | 1,304,900 |
| 11 Mar 2024 | 12.94 | 13.50 | 12.85 | 12.89 | 12.89 | 1,121,100 |
| 08 Mar 2024 | 13.32 | 13.62 | 12.90 | 12.93 | 12.93 | 1,044,100 |
| 07 Mar 2024 | 13.32 | 13.32 | 12.65 | 13.02 | 13.02 | 1,708,000 |
| 06 Mar 2024 | 11.99 | 12.26 | 11.84 | 12.13 | 12.13 | 1,649,400 |
| 05 Mar 2024 | 13.69 | 13.77 | 11.62 | 11.73 | 11.73 | 1,511,700 |
| 04 Mar 2024 | 16.63 | 16.63 | 13.50 | 13.77 | 13.77 | 6,095,600 |
| 01 Mar 2024 | 11.85 | 13.34 | 11.74 | 12.62 | 12.62 | 2,265,000 |
| 29 Feb 2024 | 11.90 | 12.28 | 11.43 | 11.47 | 11.47 | 1,287,000 |
| 28 Feb 2024 | 11.60 | 12.09 | 11.59 | 11.76 | 11.76 | 832,400 |
| 27 Feb 2024 | 11.03 | 11.79 | 10.98 | 11.74 | 11.74 | 1,116,900 |
| 26 Feb 2024 | 10.76 | 11.47 | 10.76 | 11.03 | 11.03 | 1,275,300 |
| 23 Feb 2024 | 10.60 | 11.42 | 10.60 | 11.18 | 11.18 | 1,214,400 |
| 22 Feb 2024 | 10.48 | 11.07 | 10.37 | 10.59 | 10.59 | 1,081,800 |
| 21 Feb 2024 | 9.90 | 10.52 | 9.85 | 10.46 | 10.46 | 1,009,000 |
| 20 Feb 2024 | 9.70 | 9.99 | 9.63 | 9.89 | 9.89 | 695,400 |
| 16 Feb 2024 | 9.66 | 9.90 | 9.49 | 9.74 | 9.74 | 991,400 |
| 15 Feb 2024 | 9.88 | 9.96 | 9.59 | 9.79 | 9.79 | 1,291,500 |
| 14 Feb 2024 | 8.97 | 10.12 | 8.79 | 9.80 | 9.80 | 1,401,900 |
| 13 Feb 2024 | 9.00 | 9.01 | 8.65 | 8.85 | 8.85 | 1,647,400 |
| 12 Feb 2024 | 8.49 | 9.40 | 8.44 | 9.38 | 9.38 | 1,614,900 |
| 09 Feb 2024 | 8.50 | 8.56 | 8.28 | 8.45 | 8.45 | 1,442,300 |
| 08 Feb 2024 | 8.28 | 8.63 | 8.01 | 8.45 | 8.45 | 898,800 |
| 07 Feb 2024 | 8.25 | 8.65 | 8.03 | 8.34 | 8.34 | 2,204,000 |
| 06 Feb 2024 | 8.38 | 8.38 | 7.47 | 8.13 | 8.13 | 5,857,600 |
| 05 Feb 2024 | 9.77 | 9.92 | 9.60 | 9.80 | 9.80 | 466,300 |
| 02 Feb 2024 | 9.80 | 10.10 | 9.63 | 9.94 | 9.94 | 1,226,400 |
| 01 Feb 2024 | 9.99 | 10.20 | 9.84 | 9.98 | 9.98 | 962,100 |
| 31 Jan 2024 | 10.15 | 10.32 | 9.85 | 9.90 | 9.90 | 903,000 |
| 30 Jan 2024 | 10.61 | 10.72 | 10.10 | 10.19 | 10.19 | 641,300 |
| 29 Jan 2024 | 10.18 | 10.83 | 10.08 | 10.71 | 10.71 | 1,243,000 |
| 26 Jan 2024 | 10.48 | 10.64 | 10.14 | 10.17 | 10.17 | 889,900 |
| 25 Jan 2024 | 10.27 | 10.56 | 10.21 | 10.44 | 10.44 | 1,210,400 |
| 24 Jan 2024 | 11.09 | 11.09 | 10.22 | 10.24 | 10.24 | 917,700 |
| 23 Jan 2024 | 11.05 | 11.12 | 10.55 | 10.97 | 10.97 | 712,200 |
| 22 Jan 2024 | 11.04 | 11.06 | 10.45 | 10.92 | 10.92 | 1,258,000 |
| 19 Jan 2024 | 11.12 | 11.24 | 10.93 | 11.04 | 11.04 | 602,700 |
| 18 Jan 2024 | 11.52 | 11.52 | 10.75 | 11.09 | 11.09 | 1,389,700 |
| 17 Jan 2024 | 10.91 | 11.43 | 10.82 | 11.40 | 11.40 | 800,900 |
| 16 Jan 2024 | 11.00 | 11.21 | 10.88 | 11.07 | 11.07 | 656,000 |
| 12 Jan 2024 | 10.38 | 11.34 | 10.20 | 11.09 | 11.09 | 1,307,600 |
| 11 Jan 2024 | 11.32 | 11.32 | 10.96 | 11.17 | 11.17 | 1,864,200 |
| 10 Jan 2024 | 11.67 | 12.10 | 11.35 | 11.50 | 11.50 | 785,200 |
| 09 Jan 2024 | 11.86 | 11.93 | 11.26 | 11.72 | 11.72 | 1,014,200 |
| 08 Jan 2024 | 11.42 | 12.03 | 10.97 | 11.99 | 11.99 | 910,700 |
| 05 Jan 2024 | 11.30 | 11.59 | 11.04 | 11.53 | 11.53 | 1,118,200 |
| 04 Jan 2024 | 11.07 | 11.53 | 10.96 | 11.39 | 11.39 | 870,900 |
| 03 Jan 2024 | 11.21 | 11.34 | 10.90 | 11.03 | 11.03 | 1,216,800 |
| 02 Jan 2024 | 11.01 | 11.81 | 10.91 | 11.29 | 11.29 | 1,405,200 |
| 29 Dec 2023 | 11.31 | 11.35 | 11.03 | 11.17 | 11.17 | 872,000 |
| 28 Dec 2023 | 11.12 | 11.47 | 10.97 | 11.34 | 11.34 | 1,335,900 |
| 27 Dec 2023 | 11.22 | 11.39 | 10.90 | 11.11 | 11.11 | 1,035,800 |
| 26 Dec 2023 | 11.10 | 11.35 | 10.93 | 11.14 | 11.14 | 977,100 |
| 22 Dec 2023 | 10.85 | 11.08 | 10.79 | 10.90 | 10.90 | 1,311,800 |
| 21 Dec 2023 | 10.47 | 10.76 | 10.47 | 10.72 | 10.72 | 832,100 |
| 20 Dec 2023 | 10.81 | 10.95 | 10.19 | 10.23 | 10.23 | 1,271,000 |
| 19 Dec 2023 | 10.54 | 10.99 | 10.54 | 10.85 | 10.85 | 1,054,300 |
| 18 Dec 2023 | 10.60 | 10.69 | 10.19 | 10.49 | 10.49 | 1,197,200 |
| 15 Dec 2023 | 10.87 | 11.06 | 10.45 | 10.60 | 10.60 | 4,115,800 |
| 14 Dec 2023 | 10.86 | 10.91 | 10.48 | 10.78 | 10.78 | 2,558,400 |
| 13 Dec 2023 | 10.02 | 10.67 | 9.76 | 10.64 | 10.64 | 1,544,600 |
| 12 Dec 2023 | 9.46 | 10.08 | 9.21 | 10.02 | 10.02 | 1,225,500 |
| 11 Dec 2023 | 9.88 | 9.88 | 9.06 | 9.61 | 9.61 | 1,783,900 |
| 08 Dec 2023 | 9.91 | 10.01 | 9.60 | 9.86 | 9.86 | 1,699,000 |
| 07 Dec 2023 | 9.63 | 10.28 | 9.55 | 9.95 | 9.95 | 3,245,000 |
| 06 Dec 2023 | 10.05 | 10.26 | 9.67 | 9.94 | 9.94 | 1,235,600 |
| 05 Dec 2023 | 9.05 | 10.45 | 9.00 | 9.96 | 9.96 | 2,234,000 |
| 04 Dec 2023 | 8.93 | 9.13 | 8.71 | 9.05 | 9.05 | 3,042,100 |
| 01 Dec 2023 | 8.01 | 8.41 | 7.74 | 8.40 | 8.40 | 1,109,900 |
| 30 Nov 2023 | 7.98 | 8.36 | 7.94 | 8.04 | 8.04 | 1,036,500 |
| 29 Nov 2023 | 7.71 | 7.96 | 7.63 | 7.84 | 7.84 | 1,185,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.