5 DAY PERFORMANCE
-1.29%
1 MONTH PERFORMANCE
+8.62%
3 MONTH PERFORMANCE
+11.05%
6 MONTH PERFORMANCE
+26.27%
YEAR-TO-DATE PERFORMANCE
+27.24%
1 YEAR PERFORMANCE
+31.96%
89bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2025 | $9.75 | $9.95 (2.05%) | $9.96 | $9.67 | 958.32 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 |
| 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 |
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.
