5 DAY PERFORMANCE
-14.69%
1 MONTH PERFORMANCE
-18.47%
3 MONTH PERFORMANCE
-20.73%
6 MONTH PERFORMANCE
-28.59%
YEAR-TO-DATE PERFORMANCE
-19.82%
1 YEAR PERFORMANCE
-43.46%
89bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $6.35 | $6.28 (-1.1%) | $6.44 | $6.19 | 871,150 | $672.43 M |
| 01/13/2025 | $6.62 | $6.31 (-4.68%) | $6.78 | $6.15 | 1.14 M | $675.64 M |
| 01/10/2025 | $7.31 | $6.51 (-10.94%) | $7.31 | $6.26 | 1.12 M | $697.06 M |
| 01/08/2025 | $7.35 | $7.35 (0%) | $7.56 | $7.27 | 447,890 | $787.00 M |
| 01/07/2025 | $7.81 | $7.40 (-5.25%) | $7.96 | $7.38 | 660,500 | $792.36 M |
| 01/06/2025 | $8.00 | $7.82 (-2.25%) | $8.00 | $7.75 | 553,338 | $837.33 M |
| 01/03/2025 | $8.00 | $7.96 (-0.5%) | $8.03 | $7.86 | 706,239 | $852.32 M |
| 01/02/2025 | $7.90 | $7.98 (1.01%) | $8.05 | $7.80 | 798,600 | $854.46 M |
| 12/31/2024 | $7.88 | $7.82 (-0.76%) | $7.95 | $7.42 | 697,831 | $837.33 M |
| 12/30/2024 | $7.78 | $7.79 (0.13%) | $7.86 | $7.62 | 511,732 | $834.12 M |
| 12/27/2024 | $7.92 | $7.88 (-0.51%) | $8.05 | $7.68 | 877,000 | $843.75 M |
| 12/26/2024 | $7.80 | $8.01 (2.69%) | $8.06 | $7.65 | 1.01 M | $857.67 M |
| 12/24/2024 | $8.03 | $7.94 (-1.12%) | $8.04 | $7.79 | 379,622 | $850.18 M |
| 12/23/2024 | $7.91 | $7.99 (1.01%) | $8.10 | $7.75 | 1.21 M | $855.53 M |
| 12/20/2024 | $7.03 | $7.94 (12.94%) | $7.95 | $6.60 | 4.50 M | $850.18 M |
| 12/19/2024 | $7.67 | $7.03 (-8.34%) | $7.80 | $6.43 | 4.66 M | $752.74 M |
| 12/18/2024 | $8.00 | $7.61 (-4.87%) | $8.05 | $7.40 | 1.54 M | $814.84 M |
| 12/17/2024 | $7.86 | $7.98 (1.53%) | $8.09 | $7.85 | 1.06 M | $854.46 M |
| 12/16/2024 | $7.69 | $7.90 (2.73%) | $8.01 | $7.51 | 799,734 | $845.89 M |
| 12/13/2024 | $7.82 | $7.69 (-1.66%) | $7.89 | $7.44 | 1.07 M | $823.41 M |
| 12/12/2024 | $8.00 | $7.85 (-1.88%) | $8.03 | $7.79 | 664,443 | $840.54 M |
| 12/11/2024 | $8.10 | $8.04 (-0.74%) | $8.15 | $7.92 | 518,527 | $860.88 M |
| 12/10/2024 | $8.13 | $8.00 (-1.6%) | $8.28 | $7.90 | 1.03 M | $856.60 M |
| 12/09/2024 | $8.44 | $8.03 (-4.86%) | $8.50 | $7.89 | 663,300 | $859.81 M |
| 12/06/2024 | $7.89 | $8.07 (2.28%) | $8.16 | $7.85 | 3.69 M | $864.10 M |
| 12/05/2024 | $8.27 | $7.89 (-4.59%) | $8.34 | $7.85 | 652,300 | $844.82 M |
| 12/04/2024 | $8.70 | $8.30 (-4.6%) | $8.92 | $8.28 | 618,618 | $888.72 M |
| 12/03/2024 | $9.35 | $8.73 (-6.63%) | $9.56 | $8.66 | 547,300 | $934.77 M |
| 12/02/2024 | $9.01 | $9.44 (4.77%) | $9.71 | $8.90 | 688,618 | $1.01 B |
| 11/29/2024 | $9.14 | $8.99 (-1.64%) | $9.20 | $8.93 | 314,218 | $962.61 M |
| 11/27/2024 | $8.93 | $9.14 (2.35%) | $9.18 | $8.77 | 354,322 | $978.67 M |
| 11/26/2024 | $8.97 | $8.90 (-0.78%) | $9.15 | $8.66 | 374,831 | $952.97 M |
| 11/25/2024 | $9.13 | $8.96 (-1.86%) | $9.50 | $8.90 | 984,900 | $959.39 M |
| 11/22/2024 | $8.42 | $8.76 (4.04%) | $8.91 | $8.30 | 493,700 | $937.98 M |
| 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 |