• SPX
  • $5,713.64
  • 1.7 %
  • $95.38
  • DJI
  • $42,025.19
  • 1.26 %
  • $522.09
  • N225
  • $37,155.33
  • 2.13 %
  • $775.16
  • FTSE
  • $8,328.72
  • 0.91 %
  • $75.04
  • IXIC
  • $18,013.98
  • 2.51 %
  • $440.68
89bio, Inc. (ETNB) Charts

89bio, Inc. (ETNB) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$8.30

-$0.01

(-0.12%)

Day's range
$8.24
Day's range
$8.63
  • 5 DAY PERFORMANCE

    -2.12%
  • 1 MONTH PERFORMANCE

    -2.35%
  • 3 MONTH PERFORMANCE

    -1.19%
  • 6 MONTH PERFORMANCE

    -30.37%
  • YEAR-TO-DATE PERFORMANCE

    -25.69%
  • 1 YEAR PERFORMANCE

    -50.33%

89bio, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
09/19/2024 $8.63 $8.31   (-3.71%) $8.63 $8.24 417,475 $829.60 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
08/02/2024 $9.07 $8.91   (-1.76%) $9.22 $8.59 1.10 M $889.50 M
08/01/2024 $9.30 $9.45   (1.61%) $9.68 $9.20 884,500 $943.40 M
07/31/2024 $9.15 $9.16   (0.11%) $9.61 $8.90 445,000 $914.45 M
07/30/2024 $9.14 $9.09   (-0.55%) $9.37 $8.98 476,546 $907.46 M
07/29/2024 $9.24 $9.20   (-0.43%) $9.58 $9.17 555,400 $918.45 M
07/26/2024 $9.85 $9.24   (-6.19%) $9.85 $9.19 628,609 $922.44 M
07/25/2024 $9.08 $9.66   (6.39%) $9.99 $9.05 827,829 $964.37 M
07/24/2024 $8.64 $9.00   (4.17%) $9.46 $8.60 840,624 $898.48 M
07/23/2024 $8.27 $8.74   (5.68%) $8.78 $8.27 439,200 $872.52 M
07/22/2024 $8.41 $8.31   (-1.19%) $8.46 $7.97 926,468 $829.60 M
07/19/2024 $8.35 $8.35   (0%) $8.53 $8.23 934,649 $833.59 M
07/18/2024 $8.72 $8.33   (-4.47%) $8.98 $8.27 754,437 $831.59 M
07/17/2024 $9.02 $8.68   (-3.77%) $9.14 $8.60 979,999 $866.53 M
07/16/2024 $9.28 $9.22   (-0.65%) $9.56 $9.11 1.31 M $920.44 M
07/15/2024 $8.86 $9.00   (1.58%) $9.28 $8.79 1.01 M $898.48 M
07/12/2024 $8.92 $8.78   (-1.57%) $9.62 $8.68 1.29 M $876.52 M
07/11/2024 $8.90 $8.77   (-1.46%) $9.24 $8.75 851,890 $875.52 M
07/10/2024 $8.13 $8.65   (6.4%) $8.65 $7.96 474,883 $863.54 M
07/09/2024 $7.90 $8.05   (1.9%) $8.14 $7.74 426,010 $803.64 M
07/08/2024 $7.61 $7.90   (3.81%) $7.92 $7.52 610,633 $788.67 M
07/05/2024 $7.48 $7.52   (0.53%) $7.56 $7.25 720,042 $750.73 M
07/03/2024 $7.66 $7.48   (-2.35%) $7.83 $7.43 422,908 $746.74 M
07/02/2024 $7.85 $7.60   (-3.18%) $7.85 $7.41 916,371 $758.72 M
07/01/2024 $7.97 $7.76   (-2.63%) $8.11 $7.74 1.04 M $774.69 M
06/28/2024 $7.65 $8.01   (4.71%) $8.19 $7.45 4.71 M $799.65 M
06/27/2024 $7.35 $7.54   (2.59%) $7.75 $7.00 2.00 M $752.73 M
06/26/2024 $7.84 $7.31   (-6.76%) $7.95 $7.30 1.76 M $729.77 M
06/25/2024 $8.39 $7.86   (-6.32%) $8.48 $7.86 895,859 $784.67 M
06/24/2024 $8.55 $8.45   (-1.17%) $8.79 $8.11 1.06 M $843.57 M
06/21/2024 $7.98 $8.52   (6.77%) $8.65 $7.98 4.47 M $850.56 M
06/20/2024 $8.36 $7.93   (-5.14%) $8.40 $7.92 1.21 M $791.66 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 StockNews!

Create Your Account

Email Verification

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