Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

89bio, Inc. - Common Stock (NQ:ETNB)

11.00 +0.22 (+2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 11, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 11, 2025 10.70 11.14 10.58 11.00 1,435,286 +0.22(+2.04%)
Jul 10, 2025 10.69 10.79 10.37 10.78 952,128 +0.21(+2.04%)
Jul 09, 2025 10.05 10.65 10.05 10.56 1,504,407 +0.62(+6.18%)
Jul 08, 2025 10.23 10.38 9.920 9.950 1,144,746 -0.27(-2.64%)
Jul 07, 2025 10.14 10.37 9.980 10.22 1,352,853 +0.06(+0.59%)
Jul 03, 2025 10.23 10.23 9.960 10.16 1,940,401 +0.06(+0.59%)
Jul 02, 2025 9.560 10.34 9.560 10.10 2,040,446 +0.37(+3.80%)
Jul 01, 2025 9.700 9.920 9.450 9.730 1,927,873 -0.09(-0.92%)
Jun 30, 2025 9.840 10.20 9.710 9.820 1,912,015 -0.04(-0.41%)
Jun 27, 2025 9.950 10.00 9.590 9.860 3,983,166 -0.09(-0.90%)
Jun 26, 2025 9.780 9.960 9.670 9.950 986,662 +0.19(+1.95%)
Jun 25, 2025 9.850 9.940 9.580 9.760 1,032,869 -0.05(-0.56%)
Jun 24, 2025 10.08 10.13 9.750 9.815 1,145,833 -0.19(-1.85%)
Jun 23, 2025 10.01 10.10 9.580 10.00 1,288,974 -0.08(-0.79%)
Jun 20, 2025 10.09 10.19 9.895 10.08 3,102,795 +0.08(+0.80%)
Jun 18, 2025 9.950 10.09 9.660 10.00 3,444,138 +0.06(+0.60%)
Jun 17, 2025 9.960 10.28 9.760 9.940 1,628,390 -0.11(-1.09%)
Jun 16, 2025 10.40 10.54 9.830 10.05 1,590,282 -0.36(-3.46%)
Jun 13, 2025 9.330 10.58 9.210 10.41 3,933,751 +0.79(+8.21%)
Jun 12, 2025 9.880 9.990 9.460 9.620 4,549,478 -0.42(-4.18%)
Jun 11, 2025 10.32 10.62 9.945 10.04 2,258,385 -0.24(-2.33%)
Jun 10, 2025 10.56 10.62 10.18 10.28 1,391,663 -0.29(-2.74%)
Jun 09, 2025 10.53 10.70 10.28 10.57 2,820,125 +0.32(+3.12%)
Jun 06, 2025 10.10 10.40 10.03 10.25 1,583,193 +0.29(+2.91%)
Jun 05, 2025 10.04 10.16 9.810 9.960 2,027,730 -0.10(-0.99%)
Jun 04, 2025 10.15 10.50 10.02 10.06 2,867,211 -0.11(-1.08%)
Jun 03, 2025 10.11 10.39 9.670 10.17 1,960,707 +0.06(+0.59%)
Jun 02, 2025 9.900 10.32 9.860 10.11 2,218,678 +0.27(+2.74%)
May 30, 2025 9.660 10.30 9.370 9.840 2,479,681 +0.03(+0.31%)
May 29, 2025 9.340 9.887 9.115 9.810 1,371,056 +0.58(+6.28%)
May 28, 2025 9.420 9.640 9.070 9.230 1,305,819 +0.07(+0.76%)
May 27, 2025 9.640 9.700 8.940 9.160 2,463,442 -0.33(-3.48%)
May 23, 2025 9.310 9.640 9.240 9.490 1,041,996 -0.16(-1.66%)
May 22, 2025 9.580 10.26 9.490 9.650 2,568,206 +0.04(+0.42%)
May 21, 2025 8.900 9.750 8.795 9.610 3,694,049 +0.58(+6.42%)
May 20, 2025 7.650 9.360 7.510 9.030 7,317,304 +1.33(+17.27%)
May 19, 2025 7.650 7.900 7.505 7.700 841,190 -0.08(-0.96%)
May 16, 2025 7.790 7.870 7.455 7.775 1,051,761 +0.14(+1.77%)
May 15, 2025 8.190 8.190 7.370 7.640 1,633,529 -0.56(-6.83%)
May 14, 2025 7.880 8.330 7.760 8.200 2,531,490 +0.40(+5.13%)
May 13, 2025 8.110 8.160 7.630 7.800 1,628,868 -0.31(-3.82%)
May 12, 2025 8.120 8.450 7.985 8.110 1,330,748 +0.41(+5.32%)
May 09, 2025 7.790 7.980 7.670 7.700 1,274,337 -0.09(-1.16%)
May 08, 2025 7.550 8.070 7.400 7.790 1,045,507 +0.12(+1.56%)
May 07, 2025 8.180 8.180 7.510 7.670 1,295,362 -0.08(-1.03%)
May 06, 2025 8.400 8.590 7.685 7.750 2,727,935 -0.86(-9.99%)
May 05, 2025 8.630 8.800 8.220 8.610 1,417,275 -0.12(-1.37%)
May 02, 2025 8.300 8.920 8.300 8.730 2,526,880 +0.60(+7.38%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.