89bio Inc (ETNB) Historical Stock Data
9.04 ↓0.33 (-3.52%)
As of May 8, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, ETNB is down -1.02% a day on average. There have been 12 days where 89bio Inc closed green and 18 days where ETNB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 9.73 | 9.37 | ↓$0.36 (-3.70%) | 9.34 | 9.83 | 522.54K |
| 2024-05-06 | 9.41 | 9.59 | ↑$0.18 (1.91%) | 9.19 | 9.74 | 589.57K |
| 2024-05-03 | 9.19 | 9.22 | ↑$0.03 (0.33%) | 8.90 | 9.35 | 646.03K |
| 2024-05-02 | 8.87 | 8.86 | ↓$0.01 (-0.11%) | 8.56 | 9.15 | 588.36K |
| 2024-05-01 | 8.54 | 8.75 | ↑$0.21 (2.46%) | 8.54 | 9.14 | 0.96M |
| 2024-04-30 | 8.64 | 8.51 | ↓$0.13 (-1.50%) | 8.42 | 8.77 | 564.48K |
| 2024-04-29 | 8.35 | 8.53 | ↑$0.18 (2.16%) | 8.35 | 8.66 | 590.48K |
| 2024-04-26 | 8.32 | 8.26 | ↓$0.06 (-0.72%) | 8.18 | 8.45 | 652.97K |
| 2024-04-25 | 8.44 | 8.25 | ↓$0.19 (-2.25%) | 8.04 | 8.46 | 1.01M |
| 2024-04-24 | 8.92 | 8.58 | ↓$0.34 (-3.81%) | 8.54 | 9.11 | 871.18K |
| 2024-04-23 | 9.31 | 8.92 | ↓$0.39 (-4.19%) | 8.92 | 9.57 | 745.43K |
| 2024-04-22 | 9.43 | 9.31 | ↓$0.12 (-1.27%) | 9.12 | 9.78 | 580.20K |
| 2024-04-19 | 8.89 | 9.08 | ↑$0.19 (2.14%) | 8.78 | 9.10 | 1.01M |
| 2024-04-18 | 9.15 | 8.88 | ↓$0.27 (-2.95%) | 8.86 | 9.34 | 675.45K |
| 2024-04-17 | 9.44 | 9.16 | ↓$0.28 (-2.97%) | 9.12 | 9.57 | 686.56K |
| 2024-04-16 | 9.41 | 9.37 | ↓$0.04 (-0.43%) | 9.25 | 9.56 | 548.71K |
| 2024-04-15 | 10.03 | 9.49 | ↓$0.54 (-5.38%) | 9.41 | 10.03 | 670.96K |
| 2024-04-12 | 10.10 | 9.82 | ↓$0.28 (-2.77%) | 9.65 | 10.18 | 722.25K |
| 2024-04-11 | 10.59 | 10.14 | ↓$0.45 (-4.25%) | 10.06 | 10.64 | 1.35M |
| 2024-04-10 | 10.53 | 10.54 | ↑$0.01 (0.09%) | 10.34 | 10.60 | 1.03M |
| 2024-04-09 | 10.78 | 10.90 | ↑$0.12 (1.11%) | 10.61 | 10.97 | 614.93K |
| 2024-04-08 | 10.83 | 10.79 | ↓$0.04 (-0.37%) | 10.65 | 10.93 | 337.38K |
| 2024-04-05 | 10.54 | 10.76 | ↑$0.22 (2.09%) | 10.25 | 10.84 | 408.17K |
| 2024-04-04 | 10.82 | 10.65 | ↓$0.17 (-1.57%) | 10.49 | 11.17 | 887.16K |
| 2024-04-03 | 10.55 | 10.87 | ↑$0.32 (3.03%) | 10.34 | 10.90 | 0.94M |
| 2024-04-02 | 10.53 | 10.58 | ↑$0.05 (0.47%) | 10.17 | 10.66 | 0.90M |
| 2024-04-01 | 11.51 | 10.73 | ↓$0.78 (-6.78%) | 10.65 | 11.58 | 0.95M |
| 2024-03-28 | 11.52 | 11.64 | ↑$0.12 (1.04%) | 11.01 | 11.69 | 840.22K |
| 2024-03-27 | 11.25 | 11.31 | ↑$0.06 (0.53%) | 11.00 | 11.62 | 1.30M |
| 2024-03-26 | 11.53 | 11.20 | ↓$0.33 (-2.86%) | 11.18 | 11.62 | 568.83K |
Create an account or log in to view more rows.
$ETNB eyeing for a scalp
$ETNB take what we can get
$ETNB gimme gimme
$ETNB time to short this
$ETNB we like the stock
$ETNB Is it Monday yet
$ETNB what a horse shit show!
$ETNB rubbish
$ETNB just fucking go already jeesh
$ETNB We will not sell!