5 DAY PERFORMANCE
-3.91%
1 MONTH PERFORMANCE
+0.80%
3 MONTH PERFORMANCE
+52.27%
6 MONTH PERFORMANCE
+45.66%
YEAR-TO-DATE PERFORMANCE
+28.90%
1 YEAR PERFORMANCE
+15.33%
89bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/23/2025 | $10.06 | $10.09 (0.28%) | $10.48 | $9.84 | 948.10 K | $1.50 B |
| 07/22/2025 | $9.98 | $9.98 (0%) | $10.26 | $9.82 | 1.36 M | $1.46 B |
| 07/21/2025 | $10.49 | $10.11 (-3.62%) | $10.61 | $9.99 | 1.21 M | $1.48 B |
| 07/18/2025 | $10.76 | $10.49 (-2.51%) | $10.81 | $10.38 | 1.31 M | $1.54 B |
| 07/17/2025 | $10.69 | $10.65 (-0.37%) | $10.85 | $10.60 | 955.50 K | $1.56 B |
| 07/16/2025 | $10.52 | $10.63 (1.05%) | $10.65 | $10.29 | 1.02 M | $1.56 B |
| 07/15/2025 | $11.26 | $10.51 (-6.66%) | $11.28 | $10.47 | 1.21 M | $1.54 B |
| 07/14/2025 | $10.99 | $11.12 (1.18%) | $11.41 | $10.84 | 1.31 M | $1.63 B |
| 07/11/2025 | $10.70 | $11.00 (2.8%) | $11.14 | $10.58 | 1.44 M | $1.61 B |
| 07/10/2025 | $10.69 | $10.78 (0.84%) | $10.79 | $10.37 | 952.13 K | $1.58 B |
| 07/09/2025 | $10.05 | $10.57 (5.17%) | $10.66 | $10.05 | 1.50 M | $1.55 B |
| 07/08/2025 | $10.23 | $9.95 (-2.74%) | $10.38 | $9.92 | 1.14 M | $1.46 B |
| 07/07/2025 | $10.14 | $10.22 (0.79%) | $10.37 | $9.98 | 1.35 M | $1.50 B |
| 07/03/2025 | $10.23 | $10.16 (-0.68%) | $10.23 | $9.96 | 1.94 M | $1.49 B |
| 07/02/2025 | $9.56 | $10.10 (5.65%) | $10.34 | $9.56 | 2.04 M | $1.48 B |
| 07/01/2025 | $9.70 | $9.73 (0.31%) | $9.92 | $9.45 | 1.93 M | $1.42 B |
| 06/30/2025 | $9.84 | $9.82 (-0.2%) | $10.20 | $9.71 | 1.91 M | $1.44 B |
| 06/27/2025 | $9.95 | $9.86 (-0.9%) | $10.00 | $9.59 | 3.98 M | $1.44 B |
| 06/26/2025 | $9.78 | $9.95 (1.74%) | $9.96 | $9.67 | 986.70 K | $1.46 B |
| 06/25/2025 | $9.85 | $9.76 (-0.91%) | $9.94 | $9.58 | 1.03 M | $1.43 B |
| 06/24/2025 | $10.08 | $9.82 (-2.58%) | $10.13 | $9.75 | 1.15 M | $1.44 B |
| 06/23/2025 | $10.01 | $10.00 (-0.1%) | $10.10 | $9.58 | 1.29 M | $1.46 B |
| 06/20/2025 | $10.09 | $10.08 (-0.1%) | $10.19 | $9.90 | 3.10 M | $1.48 B |
| 06/18/2025 | $9.95 | $10.00 (0.5%) | $10.09 | $9.66 | 3.44 M | $1.46 B |
| 06/17/2025 | $9.96 | $9.94 (-0.2%) | $10.28 | $9.76 | 1.63 M | $1.45 B |
| 06/16/2025 | $10.40 | $10.05 (-3.37%) | $10.54 | $9.83 | 1.59 M | $1.47 B |
| 06/13/2025 | $9.33 | $10.41 (11.58%) | $10.58 | $9.21 | 3.93 M | $1.52 B |
| 06/12/2025 | $9.88 | $9.62 (-2.63%) | $9.99 | $9.46 | 4.55 M | $1.41 B |
| 06/11/2025 | $10.32 | $10.04 (-2.71%) | $10.62 | $9.95 | 2.26 M | $1.47 B |
| 06/10/2025 | $10.56 | $10.28 (-2.65%) | $10.63 | $10.18 | 1.39 M | $1.50 B |
| 06/09/2025 | $10.53 | $10.57 (0.38%) | $10.70 | $10.28 | 2.82 M | $1.55 B |
| 06/06/2025 | $10.10 | $10.25 (1.49%) | $10.40 | $10.03 | 1.58 M | $1.50 B |
| 06/05/2025 | $10.04 | $9.96 (-0.8%) | $10.16 | $9.81 | 2.03 M | $1.46 B |
| 06/04/2025 | $10.15 | $10.06 (-0.89%) | $10.50 | $10.02 | 2.87 M | $1.47 B |
| 06/03/2025 | $10.11 | $10.17 (0.59%) | $10.39 | $9.67 | 1.96 M | $1.49 B |
| 06/02/2025 | $9.90 | $10.11 (2.12%) | $10.32 | $9.86 | 2.22 M | $1.48 B |
| 05/30/2025 | $9.66 | $9.84 (1.86%) | $10.30 | $9.37 | 2.48 M | $1.44 B |
| 05/29/2025 | $9.34 | $9.81 (5.03%) | $9.89 | $9.12 | 1.37 M | $1.44 B |
| 05/28/2025 | $9.42 | $9.23 (-2.02%) | $9.64 | $9.07 | 1.31 M | $1.35 B |
| 05/27/2025 | $9.64 | $9.16 (-4.98%) | $9.70 | $8.94 | 2.46 M | $1.34 B |
| 05/23/2025 | $9.31 | $9.49 (1.93%) | $9.64 | $9.24 | 1.04 M | $1.39 B |
| 05/22/2025 | $9.58 | $9.65 (0.73%) | $10.26 | $9.49 | 2.57 M | $1.41 B |
| 05/21/2025 | $8.90 | $9.61 (7.98%) | $9.75 | $8.80 | 3.69 M | $1.41 B |
| 05/20/2025 | $7.65 | $9.03 (18.04%) | $9.36 | $7.51 | 7.32 M | $1.32 B |
| 05/19/2025 | $7.65 | $7.70 (0.65%) | $7.90 | $7.51 | 864.04 K | $1.13 B |
| 05/16/2025 | $7.79 | $7.78 (-0.13%) | $7.87 | $7.46 | 1.05 M | $1.14 B |
| 05/15/2025 | $8.19 | $7.64 (-6.72%) | $8.19 | $7.37 | 1.63 M | $1.12 B |
| 05/14/2025 | $7.88 | $8.20 (4.06%) | $8.33 | $7.76 | 2.53 M | $1.20 B |
| 05/13/2025 | $8.11 | $7.80 (-3.82%) | $8.16 | $7.63 | 1.63 M | $1.14 B |
| 05/12/2025 | $8.12 | $8.11 (-0.12%) | $8.45 | $7.99 | 1.33 M | $1.19 B |
| 05/09/2025 | $7.79 | $7.70 (-1.16%) | $7.98 | $7.67 | 1.27 M | $1.13 B |
| 05/08/2025 | $7.55 | $7.79 (3.18%) | $8.07 | $7.40 | 1.05 M | $1.14 B |
| 05/07/2025 | $8.18 | $7.67 (-6.23%) | $8.18 | $7.51 | 1.30 M | $1.12 B |
| 05/06/2025 | $8.40 | $7.75 (-7.74%) | $8.59 | $7.69 | 2.73 M | $1.13 B |
| 05/05/2025 | $8.63 | $8.61 (-0.23%) | $8.80 | $8.22 | 1.42 M | $1.26 B |
| 05/02/2025 | $8.30 | $8.73 (5.18%) | $8.92 | $8.30 | 2.53 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 | 906.10 K | $804.73 M |
| 04/24/2025 | $6.61 | $6.90 (4.39%) | $6.97 | $6.55 | 892.80 K | $800.10 M |
| 04/23/2025 | $6.91 | $6.62 (-4.2%) | $7.09 | $6.60 | 985.50 K | $767.63 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.
