-
5 DAY PERFORMANCE
+18.64% -
1 MONTH PERFORMANCE
+28.37% -
3 MONTH PERFORMANCE
+10.01% -
6 MONTH PERFORMANCE
+0.11% -
YEAR-TO-DATE PERFORMANCE
-17.37% -
1 YEAR PERFORMANCE
+9.75%
89bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2024 | $9.25 | $9.23 (-0.22%) | $9.49 | $8.98 | 706,602 | $910.46 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 |
| 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 |