Canada markets closed

89bio, Inc. (ETNB)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
9.59+0.37 (+4.01%)
At close: 04:00PM EDT
10.18 +0.59 (+6.14%)
After hours: 05:07PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20249.419.749.199.599.59565,550
May 03, 20249.199.358.909.229.22646,000
May 02, 20248.879.158.568.868.86588,400
May 01, 20248.549.148.548.758.75959,100
Apr 30, 20248.648.778.428.518.51564,500
Apr 29, 20248.358.668.358.538.53590,500
Apr 26, 20248.328.458.188.268.26653,000
Apr 25, 20248.448.468.048.258.251,012,100
Apr 24, 20248.929.108.548.588.58871,200
Apr 23, 20249.319.578.928.928.92745,400
Apr 22, 20249.439.789.129.319.31580,100
Apr 19, 20248.899.108.789.089.081,008,900
Apr 18, 20249.159.348.868.888.88675,400
Apr 17, 20249.449.579.119.169.16686,400
Apr 16, 20249.419.569.259.379.37548,700
Apr 15, 202410.0310.039.419.499.49671,000
Apr 12, 202410.1010.189.659.829.82722,300
Apr 11, 202410.5910.6410.0610.1410.141,347,200
Apr 10, 202410.5310.6010.3410.5410.541,027,000
Apr 09, 202410.7810.9710.6110.9010.90614,900
Apr 08, 202410.8310.9310.6510.7910.79337,400
Apr 05, 202410.5410.8410.2510.7610.76408,200
Apr 04, 202410.8211.1710.4910.6510.65887,200
Apr 03, 202410.5510.9010.3410.8710.87936,800
Apr 02, 202410.5310.6610.1710.5810.58903,300
Apr 01, 202411.5111.5810.6510.7310.73948,500
Mar 28, 202411.5211.6911.0111.6411.64840,200
Mar 27, 202411.2511.6211.0011.3111.311,297,100
Mar 26, 202411.5311.6211.1811.2011.20568,800
Mar 25, 202411.4811.7611.3111.3411.34549,100
Mar 22, 202411.4411.8911.3711.5011.50760,800
Mar 21, 202411.4611.8811.3611.4511.45797,100
Mar 20, 202411.8512.1611.1011.3211.321,343,300
Mar 19, 202412.4412.5411.8511.9211.921,190,300
Mar 18, 202413.5513.7112.5712.6012.601,600,700
Mar 15, 202412.7613.5512.6713.5213.524,643,900
Mar 14, 202413.2713.3311.8612.6112.611,827,400
Mar 13, 202412.8213.3512.7313.3113.311,031,200
Mar 12, 202412.8813.1012.5612.8712.871,304,900
Mar 11, 202412.9413.5012.8512.8912.891,121,100
Mar 08, 202413.3213.6212.9012.9312.931,044,100
Mar 07, 202413.3213.3212.6513.0213.021,708,000
Mar 06, 202411.9912.2611.8412.1312.131,649,400
Mar 05, 202413.6913.7711.6211.7311.731,511,700
Mar 04, 202416.6316.6313.5013.7713.776,095,600
Mar 01, 202411.8513.3411.7412.6212.622,265,000
Feb 29, 202411.9012.2811.4311.4711.471,287,000
Feb 28, 202411.6012.0911.5911.7611.76832,400
Feb 27, 202411.0311.7910.9811.7411.741,116,900
Feb 26, 202410.7611.4710.7611.0311.031,275,300
Feb 23, 202410.6011.4210.6011.1811.181,214,400
Feb 22, 202410.4811.0710.3710.5910.591,081,800
Feb 21, 20249.9010.529.8510.4610.461,009,000
Feb 20, 20249.709.999.639.899.89695,400
Feb 16, 20249.669.909.499.749.74991,400
Feb 15, 20249.889.969.599.799.791,291,500
Feb 14, 20248.9710.128.799.809.801,401,900
Feb 13, 20249.009.018.658.858.851,647,400
Feb 12, 20248.499.408.449.389.381,614,900
Feb 09, 20248.508.568.288.458.451,442,300
Feb 08, 20248.288.638.018.458.45898,800
Feb 07, 20248.258.658.038.348.342,204,000
Feb 06, 20248.388.387.478.138.135,857,600
Feb 05, 20249.779.929.609.809.80466,300
Feb 02, 20249.8010.109.639.949.941,226,400
Feb 01, 20249.9910.209.849.989.98962,100
Jan 31, 202410.1510.329.859.909.90903,000
Jan 30, 202410.6110.7210.1010.1910.19641,300
Jan 29, 202410.1810.8310.0810.7110.711,243,000
Jan 26, 202410.4810.6410.1410.1710.17889,900
Jan 25, 202410.2710.5610.2110.4410.441,210,400
Jan 24, 202411.0911.0910.2210.2410.24917,700
Jan 23, 202411.0511.1210.5510.9710.97712,200
Jan 22, 202411.0411.0610.4510.9210.921,258,000
Jan 19, 202411.1211.2410.9311.0411.04602,700
Jan 18, 202411.5211.5210.7511.0911.091,389,700
Jan 17, 202410.9111.4310.8211.4011.40800,900
Jan 16, 202411.0011.2110.8811.0711.07656,000
Jan 12, 202410.3811.3410.2011.0911.091,307,600
Jan 11, 202411.3211.3210.9611.1711.171,864,200
Jan 10, 202411.6712.1011.3511.5011.50785,200
Jan 09, 202411.8611.9311.2611.7211.721,014,200
Jan 08, 202411.4212.0310.9711.9911.99910,700
Jan 05, 202411.3011.5911.0411.5311.531,118,200
Jan 04, 202411.0711.5310.9611.3911.39870,900
Jan 03, 202411.2111.3410.9011.0311.031,216,800
Jan 02, 202411.0111.8110.9111.2911.291,405,200
Dec 29, 202311.3111.3511.0311.1711.17872,000
Dec 28, 202311.1211.4710.9711.3411.341,335,900
Dec 27, 202311.2211.3910.9011.1111.111,035,800
Dec 26, 202311.1011.3510.9311.1411.14977,100
Dec 22, 202310.8511.0810.7910.9010.901,311,800
Dec 21, 202310.4710.7610.4710.7210.72832,100
Dec 20, 202310.8110.9510.1910.2310.231,271,000
Dec 19, 202310.5410.9910.5410.8510.851,054,300
Dec 18, 202310.6010.6910.1910.4910.491,197,200
Dec 15, 202310.8711.0610.4510.6010.604,115,800
Dec 14, 202310.8610.9110.4810.7810.782,558,400
Dec 13, 202310.0210.679.7610.6410.641,544,600
Dec 12, 20239.4610.089.2110.0210.021,225,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...