NasdaqGM - Nasdaq Real Time Price USD

89bio, Inc. (ETNB)

7.70
-0.09
(-1.16%)
At close: May 9 at 4:00:00 PM EDT
7.70
0.00
(0.00%)
After hours: May 9 at 4:05:11 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 20257.797.987.677.707.701,274,300
May 8, 20257.558.077.407.797.791,045,500
May 7, 20258.188.187.517.677.671,295,400
May 6, 20258.408.597.687.757.752,727,900
May 5, 20258.638.808.228.618.611,417,300
May 2, 20258.308.928.308.738.732,526,900
May 1, 20258.008.457.788.138.131,725,600
Apr 30, 20257.568.087.458.028.022,005,300
Apr 29, 20257.377.727.347.557.551,521,300
Apr 28, 20256.967.456.927.407.401,618,500
Apr 25, 20256.787.066.706.946.94906,100
Apr 24, 20256.616.976.556.906.90892,800
Apr 23, 20256.917.096.606.626.62985,500
Apr 22, 20256.456.666.286.556.551,128,400
Apr 21, 20255.916.535.816.276.271,613,500
Apr 17, 20255.856.115.766.066.061,020,000
Apr 16, 20256.016.075.685.895.891,351,000
Apr 15, 20255.886.135.796.056.051,116,700
Apr 14, 20255.856.005.555.925.921,614,900
Apr 11, 20254.985.534.905.535.531,825,400
Apr 10, 20255.215.324.724.994.992,195,200
Apr 9, 20254.715.834.165.545.544,287,200
Apr 8, 20255.805.864.744.834.832,362,300
Apr 7, 20255.385.835.205.495.493,038,000
Apr 4, 20256.586.805.555.775.773,497,900
Apr 3, 20256.796.946.616.866.861,770,900
Apr 2, 20256.707.306.627.197.192,021,600
Apr 1, 20257.127.246.706.806.802,079,600
Mar 31, 20257.777.847.167.277.272,550,400
Mar 28, 20258.948.947.908.088.081,916,400
Mar 27, 20258.059.327.978.968.963,859,500
Mar 26, 20257.858.357.668.028.021,565,100
Mar 25, 20259.149.217.868.018.012,294,500
Mar 24, 20258.529.178.339.159.151,369,300
Mar 21, 20258.598.818.468.528.529,169,000
Mar 20, 20258.649.008.518.738.731,367,900
Mar 19, 20258.459.008.338.798.791,383,800
Mar 18, 20258.518.668.228.558.551,688,700
Mar 17, 20258.468.828.378.708.701,335,800
Mar 14, 20258.028.568.008.478.47959,600
Mar 13, 20258.668.748.028.188.181,372,400
Mar 12, 20257.788.697.618.358.352,470,700
Mar 11, 20257.337.586.887.547.541,643,800
Mar 10, 20257.657.777.147.157.151,672,900
Mar 7, 20258.318.327.847.857.851,473,800
Mar 6, 20258.398.658.318.318.311,238,800
Mar 5, 20258.428.858.428.648.641,164,700
Mar 4, 20258.818.908.438.488.482,507,200
Mar 3, 20259.199.408.878.888.881,823,600
Feb 28, 20259.089.268.509.239.232,487,400
Feb 27, 20259.289.709.119.329.321,523,900
Feb 26, 20259.199.388.989.219.211,499,800
Feb 25, 202510.1310.159.109.229.221,984,000
Feb 24, 202511.1011.1810.1010.1310.132,048,700
Feb 21, 202511.1311.2310.8811.0611.06849,900
Feb 20, 202511.1911.2810.8510.9610.96960,100
Feb 19, 202510.8511.3110.8011.3011.301,003,700
Feb 18, 202510.5711.0510.5010.9210.921,451,300
Feb 14, 202510.8511.0110.4310.5710.571,738,900
Feb 13, 202511.1011.1710.6710.7210.721,140,900
Feb 12, 202510.9311.1210.6011.0111.011,920,200
Feb 11, 202510.8411.2510.6811.1811.181,403,800
Feb 10, 202511.4211.8010.8710.9810.981,572,500
Feb 7, 202511.3711.5711.0411.4111.411,402,300
Feb 6, 202511.6511.8311.3311.4311.431,332,000
Feb 5, 202510.7011.8410.7011.6611.663,879,200
Feb 4, 20259.6110.919.3810.7510.755,747,600
Feb 3, 20259.489.619.169.299.292,559,300
Jan 31, 20259.859.909.379.609.602,982,700
Jan 30, 20259.159.828.959.649.646,471,100
Jan 29, 20259.359.778.648.738.737,543,300
Jan 28, 20259.0010.148.479.019.017,340,200
Jan 27, 202510.6011.778.719.009.0026,113,300
Jan 24, 20257.137.206.897.137.131,430,800
Jan 23, 20256.687.206.666.926.921,535,400
Jan 22, 20256.566.826.536.756.75880,200
Jan 21, 20256.386.616.346.586.581,548,900
Jan 17, 20256.196.326.086.316.311,863,200
Jan 16, 20256.276.365.996.096.091,329,500
Jan 15, 20256.526.656.256.276.27967,200
Jan 14, 20256.356.446.196.286.28871,200
Jan 13, 20256.626.786.156.316.311,142,700
Jan 10, 20257.317.316.266.516.511,119,200
Jan 8, 20257.357.567.277.357.35447,800
Jan 7, 20257.817.967.387.407.40660,500
Jan 6, 20258.008.007.757.827.82553,300
Jan 3, 20258.008.027.867.967.96706,200
Jan 2, 20257.908.057.807.987.98798,600
Dec 31, 20247.887.957.427.827.82697,800
Dec 30, 20247.787.867.627.797.79511,700
Dec 27, 20247.928.057.687.887.88877,000
Dec 26, 20247.808.067.658.018.011,009,100
Dec 24, 20248.038.047.787.947.94379,600
Dec 23, 20247.918.107.757.997.991,212,700
Dec 20, 20247.037.956.607.947.944,504,700
Dec 19, 20247.677.806.437.037.034,656,100
Dec 18, 20248.008.057.407.617.611,540,700
Dec 17, 20247.868.097.857.987.981,059,800
Dec 16, 20247.698.017.517.907.90799,700
Dec 13, 20247.827.897.447.697.691,072,900
Dec 12, 20248.008.037.797.857.85664,400
Dec 11, 20248.108.157.928.048.04518,500
Dec 10, 20248.138.287.908.008.001,032,600
Dec 9, 20248.448.507.898.038.03663,300
Dec 6, 20247.898.167.858.078.073,690,200
Dec 5, 20248.278.347.857.897.89652,300
Dec 4, 20248.708.928.288.308.30618,600
Dec 3, 20249.359.568.668.738.73547,300
Dec 2, 20249.019.718.909.449.44688,600
Nov 29, 20249.149.198.938.998.99314,200
Nov 27, 20248.939.188.779.149.14354,300
Nov 26, 20248.979.158.668.908.90374,800
Nov 25, 20249.139.508.908.968.96984,900
Nov 22, 20248.428.918.308.768.76493,700
Nov 21, 20248.088.577.808.388.38480,700
Nov 20, 20248.078.077.687.987.98674,900
Nov 19, 20247.868.027.797.997.99720,300
Nov 18, 20247.848.027.717.977.972,063,100
Nov 15, 20248.858.857.857.937.931,433,600
Nov 14, 20248.889.078.648.758.751,850,100
Nov 13, 20249.1010.018.918.918.912,899,400
Nov 12, 20249.879.998.949.059.05948,300
Nov 11, 202410.6010.7210.0310.0510.05516,000
Nov 8, 20249.5510.539.0010.4510.45760,400
Nov 7, 202410.1710.439.739.969.96718,000
Nov 6, 20249.8210.359.5510.1710.171,407,900
Nov 5, 20249.259.498.989.239.23828,600
Nov 4, 20248.909.528.879.299.291,182,800
Nov 1, 20247.829.507.679.149.141,993,700
Oct 31, 20248.018.147.777.787.78478,600
Oct 30, 20248.108.257.977.997.99405,800
Oct 29, 20248.028.197.958.188.18319,900
Oct 28, 20248.028.387.878.028.02358,500
Oct 25, 20247.798.107.757.877.87293,400
Oct 24, 20247.817.997.697.777.77290,200
Oct 23, 20248.108.167.757.817.81686,900
Oct 22, 20248.118.198.018.128.12293,000
Oct 21, 20248.298.397.978.138.13370,600
Oct 18, 20248.238.768.178.358.35489,800
Oct 17, 20248.628.718.208.218.21521,100
Oct 16, 20248.118.618.018.618.61684,800
Oct 15, 20247.908.107.718.028.02490,500
Oct 14, 20247.728.197.717.917.91959,800
Oct 11, 20247.407.817.287.797.79716,500
Oct 10, 20247.217.457.107.447.44444,300
Oct 9, 20247.427.427.217.317.31342,400
Oct 8, 20247.367.757.317.417.41480,800
Oct 7, 20247.197.577.117.337.33397,200
Oct 4, 20247.277.377.127.197.19448,000
Oct 3, 20247.187.277.007.167.16660,800
Oct 2, 20247.307.357.137.267.26929,100
Oct 1, 20247.367.377.097.367.36694,600
Sep 30, 20247.187.407.187.407.40795,500
Sep 27, 20247.487.577.217.267.26653,300
Sep 26, 20247.547.547.187.367.361,005,000
Sep 25, 20247.607.767.207.427.42690,300
Sep 24, 20247.657.757.317.577.57634,200
Sep 23, 20248.218.267.617.677.67695,500
Sep 20, 20248.298.348.078.198.191,267,500
Sep 19, 20248.638.638.248.298.29425,400
Sep 18, 20248.498.628.108.318.31324,400
Sep 17, 20248.298.618.208.358.35381,500
Sep 16, 20248.578.588.128.218.21553,000
Sep 13, 20248.148.538.108.488.48362,300
Sep 12, 20248.098.247.948.098.09340,800
Sep 11, 20248.288.387.968.118.11689,800
Sep 10, 20248.478.898.278.338.33414,000
Sep 9, 20248.478.918.428.468.46716,000
Sep 6, 20248.628.698.198.478.47299,800
Sep 5, 20248.838.878.368.558.55441,800
Sep 4, 20248.659.058.538.808.80217,900
Sep 3, 20249.329.868.768.788.78540,900
Aug 30, 20249.329.669.249.509.50389,200
Aug 29, 20249.049.578.929.239.23334,300
Aug 28, 20249.109.208.759.009.00608,100
Aug 27, 20249.269.478.859.149.14283,100
Aug 26, 20248.869.338.759.329.32595,900
Aug 23, 20248.598.888.458.858.85349,200
Aug 22, 20248.918.978.408.478.47304,800
Aug 21, 20248.789.048.598.908.90509,200
Aug 20, 20248.508.788.338.718.71374,600
Aug 19, 20248.068.507.988.508.50527,600
Aug 16, 20248.168.288.018.048.04375,200
Aug 15, 20247.858.247.778.178.17638,300
Aug 14, 20248.058.087.547.647.64540,100
Aug 13, 20248.008.157.908.028.02540,700
Aug 12, 20247.837.997.607.827.82411,800
Aug 9, 20247.988.047.787.807.80394,900
Aug 8, 20247.868.037.597.997.99520,200
Aug 7, 20248.138.197.507.717.71788,700
Aug 6, 20248.808.807.777.947.94817,600
Aug 5, 20248.278.428.038.398.39624,600
Aug 2, 20249.079.228.598.918.911,098,200
Aug 1, 20249.309.689.209.459.45884,500
Jul 31, 20249.159.618.909.169.16445,000
Jul 30, 20249.149.378.989.099.09476,500
Jul 29, 20249.249.589.179.209.20555,400
Jul 26, 20249.859.859.199.249.24628,600
Jul 25, 20249.089.999.059.669.66827,800
Jul 24, 20248.649.468.609.009.00840,500
Jul 23, 20248.278.788.278.748.74439,200
Jul 22, 20248.418.457.978.318.31926,500
Jul 19, 20248.358.538.238.358.35934,600
Jul 18, 20248.728.988.278.338.33754,400
Jul 17, 20249.029.148.608.688.68980,000
Jul 16, 20249.289.569.109.229.221,312,400
Jul 15, 20248.869.288.799.009.001,014,100
Jul 12, 20248.929.628.688.788.781,290,100
Jul 11, 20248.909.248.758.778.77851,900
Jul 10, 20248.138.657.968.658.65474,900
Jul 9, 20247.908.147.748.058.05426,000
Jul 8, 20247.617.927.527.907.90610,600
Jul 5, 20247.487.557.257.527.52720,000
Jul 3, 20247.667.837.437.487.48422,900
Jul 2, 20247.857.857.417.607.60916,300
Jul 1, 20247.978.117.747.767.761,043,900
Jun 28, 20247.658.197.458.018.014,708,200
Jun 27, 20247.357.757.007.547.542,002,400
Jun 26, 20247.847.957.307.317.311,759,400
Jun 25, 20248.398.487.867.867.86895,900
Jun 24, 20248.558.798.118.458.451,062,600
Jun 21, 20247.988.657.988.528.524,474,400
Jun 20, 20248.368.407.927.937.931,209,400
Jun 18, 20248.848.918.348.408.40722,200
Jun 17, 20248.699.038.658.868.86622,500
Jun 14, 20249.149.228.378.778.771,254,900
Jun 13, 20249.449.849.219.299.29730,200
Jun 12, 20248.949.968.939.469.461,035,900
Jun 11, 20248.388.848.258.688.681,192,100
Jun 10, 20247.958.497.818.478.47820,300
Jun 7, 20247.968.317.828.108.10844,800
Jun 6, 20248.078.117.808.108.101,033,700
Jun 5, 20247.708.307.458.078.071,190,100
Jun 4, 20247.858.757.768.308.301,912,200
Jun 3, 20248.068.367.687.927.921,032,500
May 31, 20247.848.027.647.907.90984,700
May 30, 20248.098.177.707.787.78751,800
May 29, 20248.128.197.948.028.021,329,800
May 28, 20248.328.417.938.328.32817,300
May 24, 20248.248.357.858.148.14756,700
May 23, 20249.019.017.968.188.181,676,700
May 22, 20248.929.128.838.938.93571,400
May 21, 20248.919.068.728.958.95419,200
May 20, 20248.589.108.518.948.94508,800
May 17, 20249.069.068.598.638.63806,400
May 16, 20249.259.268.858.978.97596,700
May 15, 20249.189.669.179.209.20801,800
May 14, 20248.879.108.859.099.09715,500
May 13, 20248.608.838.608.708.70915,100
May 10, 20249.099.238.598.718.71709,000

Related Tickers

AKRO Akero Therapeutics, Inc.
39.85
-5.99%
 
OLMA Olema Pharmaceuticals, Inc.
4.6000
-1.50%
 
EWTX Edgewise Therapeutics, Inc.
14.58
-0.82%
 
DYN Dyne Therapeutics, Inc.
11.41
+1.02%
 
MDGL Madrigal Pharmaceuticals, Inc.
294.64
-1.65%
 
SLDB Solid Biosciences Inc.
2.7600
-0.36%
 
IDYA IDEAYA Biosciences, Inc.
17.42
-4.18%
 
CDTX Cidara Therapeutics, Inc.
18.63
-2.72%
 
REPL Replimune Group, Inc.
7.71
-0.77%
 
RYTM Rhythm Pharmaceuticals, Inc.
57.38
-5.50%