89bio Inc (ETNB) Historical Stock Data
14.84 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ETNB is down -0.12% a day on average. There have been 10 days where 89bio Inc closed green and 20 days where ETNB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 14.83 | 14.84 | ↑$0.01 (0.07%) | 14.82 | 14.87 | 55.65M |
| 2025-10-28 | 14.83 | 14.84 | ↑$0.01 (0.07%) | 14.81 | 14.86 | 8.11M |
| 2025-10-27 | 14.82 | 14.83 | ↑$0.01 (0.07%) | 14.79 | 14.84 | 7.24M |
| 2025-10-24 | 14.85 | 14.79 | ↓$0.06 (-0.40%) | 14.78 | 14.85 | 3.30M |
| 2025-10-23 | 14.82 | 14.80 | ↓$0.02 (-0.13%) | 14.79 | 14.82 | 3.18M |
| 2025-10-22 | 14.80 | 14.80 | ↑$0.00 (0.00%) | 14.80 | 14.82 | 2.17M |
| 2025-10-21 | 14.79 | 14.80 | ↑$0.01 (0.07%) | 14.78 | 14.85 | 2.40M |
| 2025-10-20 | 14.82 | 14.80 | ↓$0.02 (-0.13%) | 14.77 | 14.83 | 2.97M |
| 2025-10-17 | 14.77 | 14.76 | ↓$0.01 (-0.07%) | 14.74 | 14.79 | 1.71M |
| 2025-10-16 | 14.84 | 14.77 | ↓$0.07 (-0.47%) | 14.76 | 14.84 | 2M |
| 2025-10-15 | 14.82 | 14.80 | ↓$0.02 (-0.13%) | 14.75 | 14.84 | 2.86M |
| 2025-10-14 | 14.78 | 14.79 | ↑$0.01 (0.07%) | 14.77 | 14.81 | 2.51M |
| 2025-10-13 | 14.81 | 14.80 | ↓$0.01 (-0.07%) | 14.77 | 14.83 | 2.21M |
| 2025-10-10 | 14.85 | 14.80 | ↓$0.05 (-0.34%) | 14.75 | 14.87 | 11.89M |
| 2025-10-09 | 14.83 | 14.87 | ↑$0.04 (0.27%) | 14.82 | 14.89 | 3.74M |
| 2025-10-08 | 14.83 | 14.81 | ↓$0.02 (-0.13%) | 14.80 | 14.86 | 1.13M |
| 2025-10-07 | 14.86 | 14.83 | ↓$0.03 (-0.20%) | 14.82 | 14.89 | 1.79M |
| 2025-10-06 | 14.88 | 14.87 | ↓$0.01 (-0.07%) | 14.84 | 14.88 | 1.75M |
| 2025-10-03 | 14.86 | 14.85 | ↓$0.01 (-0.07%) | 14.84 | 14.88 | 1.70M |
| 2025-10-02 | 14.80 | 14.84 | ↑$0.04 (0.27%) | 14.78 | 14.93 | 5.73M |
| 2025-10-01 | 14.71 | 14.69 | ↓$0.02 (-0.14%) | 14.68 | 14.74 | 3.68M |
| 2025-09-30 | 14.71 | 14.70 | ↓$0.01 (-0.07%) | 14.67 | 14.73 | 7.09M |
| 2025-09-29 | 14.70 | 14.70 | ↑$0.00 (0.00%) | 14.69 | 14.73 | 5.68M |
| 2025-09-26 | 14.72 | 14.70 | ↓$0.02 (-0.14%) | 14.68 | 14.74 | 6.16M |
| 2025-09-25 | 14.70 | 14.70 | ↑$0.00 (0.00%) | 14.68 | 14.77 | 5.79M |
| 2025-09-24 | 14.75 | 14.70 | ↓$0.05 (-0.34%) | 14.68 | 14.77 | 3.77M |
| 2025-09-23 | 14.87 | 14.74 | ↓$0.13 (-0.87%) | 14.73 | 14.89 | 13.04M |
| 2025-09-22 | 14.88 | 14.87 | ↓$0.01 (-0.07%) | 14.84 | 14.91 | 14.39M |
| 2025-09-19 | 14.96 | 14.87 | ↓$0.09 (-0.60%) | 14.83 | 15.00 | 27.33M |
| 2025-09-18 | 14.98 | 14.96 | ↓$0.01 (-0.10%) | 14.94 | 15.06 | 84.80M |
Create an account or log in to view more rows.
$ETNB has just been halted from trading.
$ETNB Rug pull soon?
$ETNB green shoots
$ETNB cup and handle dont play
$ETNB is going to have a run next month
$ETNB finally a pullback
$ETNB longer we hold
more pressure on the shorts
$ETNB holding and buying these dips is so easy.
$ETNB green is good
$ETNB fuck all u greedy bulls