89bio, Inc. (ETNB) NASDAQ

8.52

-0.355(-4.00%)

Updated at September 08 03:05PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20258.628.878.878.958.491.93M
September 04, 20259.368.618.619.478.461.57M
September 03, 20259.179.249.249.449.1848,562
September 02, 20259.129.199.199.488.971.67M
August 29, 20259.429.039.039.588.963.09M
August 28, 20259.389.429.429.599.341.13M
August 27, 20259.319.349.349.629.21855,600
August 26, 20259.129.369.369.389.073.18M
August 25, 20259.469.19.19.69.08732,932
August 22, 20259.289.439.439.79.181.29M
August 21, 20259.049.199.199.258.89779,036
August 20, 20258.969.19.19.128.82811,502
August 19, 20259.28999.338.92931,513
August 18, 20259.269.449.449.569.141.42M
August 15, 20259.129.239.239.318.951.71M
August 14, 20259.049.19.19.338.951.55M
August 13, 20259.189.149.149.59.082.09M
August 12, 20258.849.049.049.248.721.3M
August 11, 20259.168.778.779.168.521.41M
August 08, 20258.589.169.169.218.422.02M
August 07, 20259.499.029.029.498.791.78M
August 06, 20259.659.489.4810.329.273.18M
August 05, 20259.399.699.699.799.142.03M
August 04, 20259.269.349.349.559.12981,500
August 01, 20259.329.169.169.419.021.11M
July 31, 20259.49.59.59.769.311.08M
July 30, 20259.499.539.539.559.291.02M
July 29, 20259.619.229.229.619.122.37M
July 28, 20259.689.549.549.859.5933,503
July 25, 20259.959.599.599.969.521.18M
July 24, 202510.029.989.9810.249.94976,400
July 23, 202510.1110.0810.0810.489.841.74M
July 22, 20259.989.989.9810.269.821.36M
July 21, 202510.4910.1110.1110.619.991.21M
July 18, 202510.7610.4910.4910.8110.381.31M
July 17, 202510.6910.6510.6510.8510.6955,504
July 16, 202510.5210.6310.6310.6510.291.02M
July 15, 202511.2610.5110.5111.2810.471.21M
July 14, 202510.9911.1211.1211.4110.841.31M
July 11, 202510.7111111.1410.581.44M
July 10, 202510.6210.7810.7810.7910.44934,658
July 09, 202510.0510.5710.5710.6610.051.5M
July 08, 202510.239.959.9510.389.921.14M
July 07, 202510.1410.2210.2210.379.981.35M
July 03, 202510.2310.1610.1610.239.961.94M
July 02, 20259.5610.110.110.349.562.04M
July 01, 20259.79.739.739.929.451.93M
June 30, 20259.849.829.8210.29.711.91M
June 27, 20259.959.869.86109.593.98M
June 26, 20259.789.959.959.969.67986,700
June 25, 20259.859.769.769.949.581.03M
June 24, 202510.089.829.8210.139.751.15M
June 23, 202510.01101010.19.581.29M
June 20, 202510.0910.0810.0810.199.93.1M
June 18, 20259.95101010.099.663.44M
June 17, 20259.969.949.9410.289.761.63M
June 16, 202510.410.0510.0510.549.831.59M
June 13, 20259.3310.4110.4110.589.213.93M
June 12, 20259.889.629.629.999.464.55M
June 11, 202510.3210.0410.0410.629.952.26M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved