5 DAY PERFORMANCE
+17.97%
1 MONTH PERFORMANCE
+27.26%
3 MONTH PERFORMANCE
-6.03%
6 MONTH PERFORMANCE
-4.49%
YEAR-TO-DATE PERFORMANCE
+11.64%
1 YEAR PERFORMANCE
-5.31%
89bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $8.30 | $8.73 (5.18%) | $8.92 | $8.30 | 2.51 M | $1.28 B |
| 05/01/2025 | $8.00 | $8.13 (1.63%) | $8.45 | $7.78 | 1.73 M | $1.19 B |
| 04/30/2025 | $7.56 | $8.02 (6.08%) | $8.08 | $7.45 | 2.01 M | $1.17 B |
| 04/29/2025 | $7.37 | $7.55 (2.44%) | $7.72 | $7.34 | 1.52 M | $1.11 B |
| 04/28/2025 | $6.96 | $7.40 (6.32%) | $7.45 | $6.92 | 1.62 M | $858.07 M |
| 04/25/2025 | $6.78 | $6.94 (2.36%) | $7.06 | $6.70 | 906,100 | $804.73 M |
| 04/24/2025 | $6.61 | $6.90 (4.39%) | $6.97 | $6.55 | 892,800 | $800.10 M |
| 04/23/2025 | $6.91 | $6.62 (-4.2%) | $7.09 | $6.60 | 985,500 | $767.63 M |
| 04/22/2025 | $6.45 | $6.55 (1.55%) | $6.66 | $6.27 | 1.13 M | $759.51 M |
| 04/21/2025 | $5.91 | $6.27 (6.09%) | $6.54 | $5.81 | 1.61 M | $727.04 M |
| 04/17/2025 | $5.85 | $6.06 (3.59%) | $6.11 | $5.76 | 1.02 M | $702.69 M |
| 04/16/2025 | $6.01 | $5.89 (-2%) | $6.07 | $5.68 | 1.35 M | $682.98 M |
| 04/15/2025 | $5.88 | $6.05 (2.89%) | $6.13 | $5.79 | 1.12 M | $701.53 M |
| 04/14/2025 | $5.85 | $5.92 (1.2%) | $6.00 | $5.55 | 1.61 M | $686.46 M |
| 04/11/2025 | $4.98 | $5.53 (11.04%) | $5.54 | $4.90 | 1.83 M | $641.24 M |
| 04/10/2025 | $5.21 | $5.00 (-4.03%) | $5.32 | $4.72 | 2.20 M | $579.78 M |
| 04/09/2025 | $4.71 | $5.54 (17.62%) | $5.83 | $4.16 | 4.29 M | $642.40 M |
| 04/08/2025 | $5.80 | $4.83 (-16.72%) | $5.86 | $4.75 | 2.36 M | $560.07 M |
| 04/07/2025 | $5.38 | $5.49 (2.04%) | $5.83 | $5.20 | 3.04 M | $636.60 M |
| 04/04/2025 | $6.58 | $5.77 (-12.31%) | $6.80 | $5.55 | 3.50 M | $669.07 M |
| 04/03/2025 | $6.79 | $6.86 (1.03%) | $6.94 | $6.61 | 1.77 M | $795.46 M |
| 04/02/2025 | $6.70 | $7.19 (7.31%) | $7.30 | $6.62 | 2.02 M | $833.72 M |
| 04/01/2025 | $7.12 | $6.80 (-4.49%) | $7.24 | $6.70 | 2.08 M | $788.50 M |
| 03/31/2025 | $7.77 | $7.27 (-6.44%) | $7.84 | $7.16 | 2.55 M | $843.00 M |
| 03/28/2025 | $8.94 | $8.08 (-9.62%) | $8.94 | $7.90 | 1.92 M | $936.92 M |
| 03/27/2025 | $8.05 | $8.96 (11.3%) | $9.32 | $7.97 | 3.86 M | $1.04 B |
| 03/26/2025 | $7.85 | $8.02 (2.17%) | $8.35 | $7.66 | 1.57 M | $929.97 M |
| 03/25/2025 | $9.14 | $8.01 (-12.36%) | $9.21 | $7.87 | 2.29 M | $928.81 M |
| 03/24/2025 | $8.52 | $9.15 (7.39%) | $9.17 | $8.33 | 1.37 M | $1.06 B |
| 03/21/2025 | $8.59 | $8.52 (-0.81%) | $8.82 | $8.46 | 9.17 M | $987.94 M |
| 03/20/2025 | $8.64 | $8.73 (1.04%) | $9.00 | $8.51 | 1.37 M | $1.01 B |
| 03/19/2025 | $8.45 | $8.79 (4.02%) | $9.00 | $8.33 | 1.38 M | $1.02 B |
| 03/18/2025 | $8.51 | $8.55 (0.47%) | $8.66 | $8.22 | 1.69 M | $991.42 M |
| 03/17/2025 | $8.46 | $8.70 (2.84%) | $8.82 | $8.37 | 1.34 M | $1.01 B |
| 03/14/2025 | $8.02 | $8.47 (5.61%) | $8.56 | $8.00 | 959,640 | $982.15 M |
| 03/13/2025 | $8.66 | $8.18 (-5.54%) | $8.74 | $8.02 | 1.37 M | $948.52 M |
| 03/12/2025 | $7.79 | $8.35 (7.19%) | $8.69 | $7.61 | 2.47 M | $968.23 M |
| 03/11/2025 | $7.33 | $7.54 (2.86%) | $7.58 | $6.88 | 1.64 M | $874.31 M |
| 03/10/2025 | $7.65 | $7.15 (-6.54%) | $7.77 | $7.14 | 1.67 M | $829.08 M |
| 03/07/2025 | $8.31 | $7.85 (-5.54%) | $8.32 | $7.84 | 1.47 M | $910.25 M |
| 03/06/2025 | $8.39 | $8.31 (-0.95%) | $8.65 | $8.31 | 1.24 M | $963.59 M |
| 03/05/2025 | $8.42 | $8.64 (2.61%) | $8.85 | $8.42 | 1.16 M | $1.00 B |
| 03/04/2025 | $8.81 | $8.48 (-3.75%) | $8.90 | $8.43 | 2.51 M | $983.31 M |
| 03/03/2025 | $9.19 | $8.88 (-3.37%) | $9.40 | $8.87 | 1.82 M | $1.03 B |
| 02/28/2025 | $9.08 | $9.23 (1.65%) | $9.26 | $8.50 | 2.49 M | $966.52 M |
| 02/27/2025 | $9.28 | $9.32 (0.43%) | $9.70 | $9.11 | 1.52 M | $975.94 M |
| 02/26/2025 | $9.19 | $9.21 (0.22%) | $9.38 | $8.98 | 1.50 M | $964.42 M |
| 02/25/2025 | $10.13 | $9.22 (-8.98%) | $10.15 | $9.10 | 1.98 M | $965.47 M |
| 02/24/2025 | $11.10 | $10.13 (-8.74%) | $11.18 | $10.10 | 2.05 M | $1.06 B |
| 02/21/2025 | $11.13 | $11.06 (-0.63%) | $11.23 | $10.88 | 849,902 | $1.18 B |
| 02/20/2025 | $11.19 | $10.96 (-2.06%) | $11.28 | $10.85 | 960,438 | $1.17 B |
| 02/19/2025 | $10.85 | $11.30 (4.15%) | $11.31 | $10.80 | 1.00 M | $1.21 B |
| 02/18/2025 | $10.57 | $10.92 (3.31%) | $11.05 | $10.50 | 1.45 M | $1.17 B |
| 02/14/2025 | $10.85 | $10.57 (-2.58%) | $11.01 | $10.43 | 1.74 M | $1.13 B |
| 02/13/2025 | $11.10 | $10.72 (-3.42%) | $11.17 | $10.67 | 1.14 M | $1.15 B |
| 02/12/2025 | $10.93 | $11.01 (0.73%) | $11.12 | $10.60 | 1.92 M | $1.18 B |
| 02/11/2025 | $10.84 | $11.18 (3.14%) | $11.25 | $10.68 | 1.40 M | $1.20 B |
| 02/10/2025 | $11.42 | $10.98 (-3.85%) | $11.80 | $10.87 | 1.57 M | $1.18 B |
| 02/07/2025 | $11.37 | $11.41 (0.35%) | $11.57 | $11.04 | 1.40 M | $1.22 B |
| 02/06/2025 | $11.65 | $11.43 (-1.89%) | $11.83 | $11.33 | 1.33 M | $1.22 B |
| 02/05/2025 | $10.70 | $11.66 (8.97%) | $11.84 | $10.70 | 3.88 M | $1.25 B |
| 02/04/2025 | $9.61 | $10.75 (11.86%) | $10.91 | $9.38 | 5.75 M | $1.15 B |
| 02/03/2025 | $9.48 | $9.29 (-2%) | $9.61 | $9.16 | 2.56 M | $994.73 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
