89bio, Inc. (ETNB) Charts

$6.27

south_east
-$0.04 (-0.63%)
Day's range
$6.19
Day's range
$6.44

5 DAY PERFORMANCE

-14.69%

1 MONTH PERFORMANCE

-18.47%

3 MONTH PERFORMANCE

-20.73%

6 MONTH PERFORMANCE

-28.59%

YEAR-TO-DATE PERFORMANCE

-19.82%

1 YEAR PERFORMANCE

-43.46%

89bio, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
01/14/2025 $6.35 $6.28 (-1.1%) $6.44 $6.19 871,150 $672.43 M
01/13/2025 $6.62 $6.31 (-4.68%) $6.78 $6.15 1.14 M $675.64 M
01/10/2025 $7.31 $6.51 (-10.94%) $7.31 $6.26 1.12 M $697.06 M
01/08/2025 $7.35 $7.35 (0%) $7.56 $7.27 447,890 $787.00 M
01/07/2025 $7.81 $7.40 (-5.25%) $7.96 $7.38 660,500 $792.36 M
01/06/2025 $8.00 $7.82 (-2.25%) $8.00 $7.75 553,338 $837.33 M
01/03/2025 $8.00 $7.96 (-0.5%) $8.03 $7.86 706,239 $852.32 M
01/02/2025 $7.90 $7.98 (1.01%) $8.05 $7.80 798,600 $854.46 M
12/31/2024 $7.88 $7.82 (-0.76%) $7.95 $7.42 697,831 $837.33 M
12/30/2024 $7.78 $7.79 (0.13%) $7.86 $7.62 511,732 $834.12 M
12/27/2024 $7.92 $7.88 (-0.51%) $8.05 $7.68 877,000 $843.75 M
12/26/2024 $7.80 $8.01 (2.69%) $8.06 $7.65 1.01 M $857.67 M
12/24/2024 $8.03 $7.94 (-1.12%) $8.04 $7.79 379,622 $850.18 M
12/23/2024 $7.91 $7.99 (1.01%) $8.10 $7.75 1.21 M $855.53 M
12/20/2024 $7.03 $7.94 (12.94%) $7.95 $6.60 4.50 M $850.18 M
12/19/2024 $7.67 $7.03 (-8.34%) $7.80 $6.43 4.66 M $752.74 M
12/18/2024 $8.00 $7.61 (-4.87%) $8.05 $7.40 1.54 M $814.84 M
12/17/2024 $7.86 $7.98 (1.53%) $8.09 $7.85 1.06 M $854.46 M
12/16/2024 $7.69 $7.90 (2.73%) $8.01 $7.51 799,734 $845.89 M
12/13/2024 $7.82 $7.69 (-1.66%) $7.89 $7.44 1.07 M $823.41 M
12/12/2024 $8.00 $7.85 (-1.88%) $8.03 $7.79 664,443 $840.54 M
12/11/2024 $8.10 $8.04 (-0.74%) $8.15 $7.92 518,527 $860.88 M
12/10/2024 $8.13 $8.00 (-1.6%) $8.28 $7.90 1.03 M $856.60 M
12/09/2024 $8.44 $8.03 (-4.86%) $8.50 $7.89 663,300 $859.81 M
12/06/2024 $7.89 $8.07 (2.28%) $8.16 $7.85 3.69 M $864.10 M
12/05/2024 $8.27 $7.89 (-4.59%) $8.34 $7.85 652,300 $844.82 M
12/04/2024 $8.70 $8.30 (-4.6%) $8.92 $8.28 618,618 $888.72 M
12/03/2024 $9.35 $8.73 (-6.63%) $9.56 $8.66 547,300 $934.77 M
12/02/2024 $9.01 $9.44 (4.77%) $9.71 $8.90 688,618 $1.01 B
11/29/2024 $9.14 $8.99 (-1.64%) $9.20 $8.93 314,218 $962.61 M
11/27/2024 $8.93 $9.14 (2.35%) $9.18 $8.77 354,322 $978.67 M
11/26/2024 $8.97 $8.90 (-0.78%) $9.15 $8.66 374,831 $952.97 M
11/25/2024 $9.13 $8.96 (-1.86%) $9.50 $8.90 984,900 $959.39 M
11/22/2024 $8.42 $8.76 (4.04%) $8.91 $8.30 493,700 $937.98 M
11/21/2024 $8.08 $8.38 (3.71%) $8.57 $7.80 480,710 $897.29 M
11/20/2024 $8.07 $7.98 (-1.12%) $8.07 $7.68 674,900 $854.46 M
11/19/2024 $7.86 $7.99 (1.65%) $8.02 $7.79 720,300 $855.53 M
11/18/2024 $7.84 $7.98 (1.79%) $8.02 $7.71 2.06 M $854.46 M
11/15/2024 $8.85 $7.93 (-10.4%) $8.85 $7.85 1.43 M $849.11 M
11/14/2024 $8.88 $8.75 (-1.46%) $9.07 $8.64 1.85 M $936.91 M
11/13/2024 $9.10 $8.91 (-2.09%) $10.01 $8.91 2.90 M $954.04 M
11/12/2024 $9.87 $9.05 (-8.31%) $9.99 $8.94 948,317 $969.03 M
11/11/2024 $10.60 $10.05 (-5.19%) $10.72 $10.03 516,030 $1.08 B
11/08/2024 $9.55 $10.45 (9.42%) $10.53 $9.00 760,400 $1.04 B
11/07/2024 $10.17 $9.96 (-2.06%) $10.43 $9.73 718,000 $994.32 M
11/06/2024 $9.82 $10.17 (3.56%) $10.35 $9.55 1.41 M $1.02 B
11/05/2024 $9.25 $9.23 (-0.22%) $9.49 $8.98 828,600 $921.44 M
11/04/2024 $8.90 $9.29 (4.38%) $9.52 $8.87 1.18 M $927.43 M
11/01/2024 $7.82 $9.14 (16.88%) $9.50 $7.67 1.99 M $912.46 M
10/31/2024 $8.01 $7.78 (-2.87%) $8.14 $7.77 478,600 $776.69 M
10/30/2024 $8.10 $7.99 (-1.36%) $8.25 $7.97 405,807 $797.65 M
10/29/2024 $8.02 $8.18 (2%) $8.19 $7.96 319,900 $816.62 M
10/28/2024 $8.02 $8.02 (0%) $8.38 $7.87 358,522 $800.65 M
10/25/2024 $7.79 $7.87 (1.03%) $8.10 $7.75 293,400 $785.67 M
10/24/2024 $7.81 $7.77 (-0.51%) $7.99 $7.69 290,240 $775.69 M
10/23/2024 $8.10 $7.81 (-3.58%) $8.16 $7.75 686,918 $779.68 M
10/22/2024 $8.11 $8.12 (0.12%) $8.19 $8.01 293,029 $810.63 M
10/21/2024 $8.29 $8.13 (-1.93%) $8.39 $7.97 370,600 $811.63 M
10/18/2024 $8.23 $8.35 (1.46%) $8.76 $8.17 489,800 $833.59 M
10/17/2024 $8.62 $8.21 (-4.76%) $8.71 $8.20 521,148 $819.61 M
10/16/2024 $8.11 $8.61 (6.17%) $8.61 $8.01 684,824 $859.55 M
10/15/2024 $7.90 $8.02 (1.52%) $8.10 $7.71 490,666 $800.65 M
10/14/2024 $7.72 $7.91 (2.46%) $8.19 $7.71 959,800 $789.66 M