-
5 DAY PERFORMANCE
-2.12% -
1 MONTH PERFORMANCE
-2.35% -
3 MONTH PERFORMANCE
-1.19% -
6 MONTH PERFORMANCE
-30.37% -
YEAR-TO-DATE PERFORMANCE
-25.69% -
1 YEAR PERFORMANCE
-50.33%
89bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/19/2024 | $8.63 | $8.31 (-3.71%) | $8.63 | $8.24 | 417,475 | $829.60 M |
| 09/18/2024 | $8.49 | $8.31 (-2.12%) | $8.62 | $8.10 | 324,438 | $829.60 M |
| 09/17/2024 | $8.29 | $8.35 (0.72%) | $8.61 | $8.20 | 381,500 | $833.59 M |
| 09/16/2024 | $8.57 | $8.21 (-4.2%) | $8.58 | $8.12 | 553,040 | $819.61 M |
| 09/13/2024 | $8.14 | $8.48 (4.18%) | $8.53 | $8.10 | 362,300 | $846.57 M |
| 09/12/2024 | $8.09 | $8.09 (0%) | $8.24 | $7.94 | 340,800 | $807.63 M |
| 09/11/2024 | $8.28 | $8.11 (-2.05%) | $8.38 | $7.96 | 689,923 | $809.63 M |
| 09/10/2024 | $8.47 | $8.33 (-1.65%) | $8.89 | $8.28 | 414,001 | $831.59 M |
| 09/09/2024 | $8.47 | $8.46 (-0.12%) | $8.91 | $8.42 | 716,043 | $844.57 M |
| 09/06/2024 | $8.62 | $8.47 (-1.74%) | $8.69 | $8.19 | 299,841 | $845.57 M |
| 09/05/2024 | $8.83 | $8.55 (-3.17%) | $8.87 | $8.36 | 441,800 | $853.56 M |
| 09/04/2024 | $8.65 | $8.80 (1.73%) | $9.05 | $8.53 | 217,900 | $878.51 M |
| 09/03/2024 | $9.32 | $8.78 (-5.79%) | $9.86 | $8.76 | 540,900 | $876.52 M |
| 08/30/2024 | $9.32 | $9.50 (1.93%) | $9.66 | $9.24 | 389,200 | $948.40 M |
| 08/29/2024 | $9.04 | $9.23 (2.1%) | $9.57 | $8.92 | 334,317 | $921.44 M |
| 08/28/2024 | $9.10 | $9.00 (-1.1%) | $9.20 | $8.75 | 608,100 | $898.48 M |
| 08/27/2024 | $9.26 | $9.14 (-1.3%) | $9.47 | $8.85 | 283,100 | $912.46 M |
| 08/26/2024 | $8.86 | $9.32 (5.19%) | $9.33 | $8.75 | 595,918 | $930.43 M |
| 08/23/2024 | $8.59 | $8.86 (3.14%) | $8.88 | $8.45 | 349,297 | $884.50 M |
| 08/22/2024 | $8.91 | $8.47 (-4.94%) | $8.97 | $8.40 | 304,800 | $845.57 M |
| 08/21/2024 | $8.78 | $8.90 (1.37%) | $9.04 | $8.59 | 509,225 | $888.50 M |
| 08/20/2024 | $8.50 | $8.71 (2.47%) | $8.78 | $8.33 | 374,644 | $869.53 M |
| 08/19/2024 | $8.06 | $8.50 (5.46%) | $8.50 | $7.98 | 527,849 | $848.56 M |
| 08/16/2024 | $8.16 | $8.04 (-1.47%) | $8.28 | $8.01 | 375,235 | $802.64 M |
| 08/15/2024 | $7.85 | $8.17 (4.08%) | $8.24 | $7.77 | 638,312 | $815.62 M |
| 08/14/2024 | $8.05 | $7.65 (-4.97%) | $8.08 | $7.54 | 540,116 | $763.71 M |
| 08/13/2024 | $8.00 | $8.02 (0.25%) | $8.15 | $7.90 | 540,817 | $800.65 M |
| 08/12/2024 | $7.83 | $7.82 (-0.13%) | $7.99 | $7.60 | 411,800 | $780.68 M |
| 08/09/2024 | $7.98 | $7.80 (-2.26%) | $8.04 | $7.78 | 394,900 | $778.68 M |
| 08/08/2024 | $7.86 | $7.99 (1.65%) | $8.03 | $7.59 | 520,200 | $797.65 M |
| 08/07/2024 | $8.13 | $7.71 (-5.17%) | $8.19 | $7.50 | 788,725 | $769.70 M |
| 08/06/2024 | $8.80 | $7.94 (-9.77%) | $8.80 | $7.77 | 817,636 | $792.66 M |
| 08/05/2024 | $8.27 | $8.39 (1.45%) | $8.42 | $8.03 | 624,602 | $837.58 M |
| 08/02/2024 | $9.07 | $8.91 (-1.76%) | $9.22 | $8.59 | 1.10 M | $889.50 M |
| 08/01/2024 | $9.30 | $9.45 (1.61%) | $9.68 | $9.20 | 884,500 | $943.40 M |
| 07/31/2024 | $9.15 | $9.16 (0.11%) | $9.61 | $8.90 | 445,000 | $914.45 M |
| 07/30/2024 | $9.14 | $9.09 (-0.55%) | $9.37 | $8.98 | 476,546 | $907.46 M |
| 07/29/2024 | $9.24 | $9.20 (-0.43%) | $9.58 | $9.17 | 555,400 | $918.45 M |
| 07/26/2024 | $9.85 | $9.24 (-6.19%) | $9.85 | $9.19 | 628,609 | $922.44 M |
| 07/25/2024 | $9.08 | $9.66 (6.39%) | $9.99 | $9.05 | 827,829 | $964.37 M |
| 07/24/2024 | $8.64 | $9.00 (4.17%) | $9.46 | $8.60 | 840,624 | $898.48 M |
| 07/23/2024 | $8.27 | $8.74 (5.68%) | $8.78 | $8.27 | 439,200 | $872.52 M |
| 07/22/2024 | $8.41 | $8.31 (-1.19%) | $8.46 | $7.97 | 926,468 | $829.60 M |
| 07/19/2024 | $8.35 | $8.35 (0%) | $8.53 | $8.23 | 934,649 | $833.59 M |
| 07/18/2024 | $8.72 | $8.33 (-4.47%) | $8.98 | $8.27 | 754,437 | $831.59 M |
| 07/17/2024 | $9.02 | $8.68 (-3.77%) | $9.14 | $8.60 | 979,999 | $866.53 M |
| 07/16/2024 | $9.28 | $9.22 (-0.65%) | $9.56 | $9.11 | 1.31 M | $920.44 M |
| 07/15/2024 | $8.86 | $9.00 (1.58%) | $9.28 | $8.79 | 1.01 M | $898.48 M |
| 07/12/2024 | $8.92 | $8.78 (-1.57%) | $9.62 | $8.68 | 1.29 M | $876.52 M |
| 07/11/2024 | $8.90 | $8.77 (-1.46%) | $9.24 | $8.75 | 851,890 | $875.52 M |
| 07/10/2024 | $8.13 | $8.65 (6.4%) | $8.65 | $7.96 | 474,883 | $863.54 M |
| 07/09/2024 | $7.90 | $8.05 (1.9%) | $8.14 | $7.74 | 426,010 | $803.64 M |
| 07/08/2024 | $7.61 | $7.90 (3.81%) | $7.92 | $7.52 | 610,633 | $788.67 M |
| 07/05/2024 | $7.48 | $7.52 (0.53%) | $7.56 | $7.25 | 720,042 | $750.73 M |
| 07/03/2024 | $7.66 | $7.48 (-2.35%) | $7.83 | $7.43 | 422,908 | $746.74 M |
| 07/02/2024 | $7.85 | $7.60 (-3.18%) | $7.85 | $7.41 | 916,371 | $758.72 M |
| 07/01/2024 | $7.97 | $7.76 (-2.63%) | $8.11 | $7.74 | 1.04 M | $774.69 M |
| 06/28/2024 | $7.65 | $8.01 (4.71%) | $8.19 | $7.45 | 4.71 M | $799.65 M |
| 06/27/2024 | $7.35 | $7.54 (2.59%) | $7.75 | $7.00 | 2.00 M | $752.73 M |
| 06/26/2024 | $7.84 | $7.31 (-6.76%) | $7.95 | $7.30 | 1.76 M | $729.77 M |
| 06/25/2024 | $8.39 | $7.86 (-6.32%) | $8.48 | $7.86 | 895,859 | $784.67 M |
| 06/24/2024 | $8.55 | $8.45 (-1.17%) | $8.79 | $8.11 | 1.06 M | $843.57 M |
| 06/21/2024 | $7.98 | $8.52 (6.77%) | $8.65 | $7.98 | 4.47 M | $850.56 M |
| 06/20/2024 | $8.36 | $7.93 (-5.14%) | $8.40 | $7.92 | 1.21 M | $791.66 M |