• SPX
  • $5,948.71
  • 0.53 %
  • $31.60
  • DJI
  • $43,870.35
  • 1.06 %
  • $461.88
  • N225
  • $38,283.85
  • 0.68 %
  • $257.68
  • FTSE
  • $8,203.17
  • 0.66 %
  • $53.90
  • IXIC
  • $18,972.42
  • 0.03 %
  • $6.28
89bio, Inc. (ETNB) Charts

89bio, Inc. (ETNB) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$8.39

$0.41

(5.14%)

Day's range
$7.8
Day's range
$8.57
  • 5 DAY PERFORMANCE

    +5.80%
  • 1 MONTH PERFORMANCE

    +3.33%
  • 3 MONTH PERFORMANCE

    -0.94%
  • 6 MONTH PERFORMANCE

    -6.05%
  • YEAR-TO-DATE PERFORMANCE

    -24.89%
  • 1 YEAR PERFORMANCE

    +10.39%

89bio, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
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
10/11/2024 $7.40 $7.79   (5.27%) $7.81 $7.28 716,529 $777.68 M
10/10/2024 $7.21 $7.44   (3.19%) $7.45 $7.10 444,300 $742.74 M
10/09/2024 $7.42 $7.31   (-1.48%) $7.42 $7.21 342,400 $729.77 M
10/08/2024 $7.36 $7.41   (0.68%) $7.75 $7.31 480,800 $739.75 M
10/07/2024 $7.19 $7.33   (1.95%) $7.57 $7.11 397,241 $731.76 M
10/04/2024 $7.27 $7.19   (-1.1%) $7.37 $7.12 448,000 $717.79 M
10/03/2024 $7.18 $7.16   (-0.28%) $7.27 $7.00 660,849 $714.79 M
10/02/2024 $7.30 $7.26   (-0.55%) $7.35 $7.13 929,100 $724.77 M
10/01/2024 $7.36 $7.36   (0%) $7.37 $7.09 694,650 $734.76 M
09/30/2024 $7.18 $7.40   (3.06%) $7.40 $7.18 808,511 $738.75 M
09/27/2024 $7.48 $7.26   (-2.94%) $7.57 $7.21 653,332 $724.77 M
09/26/2024 $7.54 $7.36   (-2.39%) $7.54 $7.18 1.01 M $734.76 M
09/25/2024 $7.60 $7.42   (-2.37%) $7.76 $7.20 690,300 $740.75 M
09/24/2024 $7.65 $7.57   (-1.05%) $7.75 $7.31 634,234 $755.72 M
09/23/2024 $8.21 $7.67   (-6.58%) $8.26 $7.61 695,543 $765.70 M
09/20/2024 $8.29 $8.19   (-1.21%) $8.34 $8.07 1.27 M $817.62 M
09/19/2024 $8.63 $8.29   (-3.94%) $8.63 $8.24 425,400 $827.60 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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.