Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
89bio Inc | ETNB | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
9.19 | 8.90 | 9.35 | 9.22 | 8.86 |
ETNB Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 8.32 | 9.35 | 8.18 | 8.59 | 671,078 | 0.90 | 10.82% |
1 Month | 10.54 | 10.97 | 8.04 | 9.31 | 730,533 | -1.32 | -12.52% |
3 Months | 8.50 | 16.63 | 8.04 | 11.25 | 1,178,126 | 0.72 | 8.47% |
6 Months | 8.06 | 16.63 | 6.8802 | 10.31 | 1,279,308 | 1.16 | 14.39% |
1 Year | 15.81 | 22.93 | 6.575 | 12.85 | 1,349,768 | -6.59 | -41.68% |
3 Years | 26.89 | 26.89 | 2.00 | 11.81 | 895,241 | -17.67 | -65.71% |
5 Years | 20.00 | 47.2532 | 2.00 | 12.67 | 636,645 | -10.78 | -53.90% |
ETNB 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
04 May 2024 | 9.22 | 0.36 | 4.06% | 9.19 | 9.35 | 8.90 | 646,026 |
03 May 2024 | 8.86 | 0.11 | 1.26% | 8.87 | 9.15 | 8.56 | 588,356 |
02 May 2024 | 8.75 | 0.24 | 2.82% | 8.54 | 9.14 | 8.54 | 959,115 |
01 May 2024 | 8.51 | -0.02 | -0.23% | 8.64 | 8.77 | 8.42 | 564,475 |
30 Apr 2024 | 8.53 | 0.27 | 3.27% | 8.35 | 8.66 | 8.3499 | 590,480 |
27 Apr 2024 | 8.26 | 0.01 | 0.12% | 8.32 | 8.45 | 8.18 | 652,966 |
26 Apr 2024 | 8.25 | -0.33 | -3.85% | 8.245 | 8.32 | 8.04 | 996,177 |
25 Apr 2024 | 8.58 | -0.34 | -3.81% | 8.92 | 9.13 | 8.54 | 871,176 |
24 Apr 2024 | 8.92 | -0.39 | -4.19% | 9.31 | 9.57 | 8.92 | 745,431 |
23 Apr 2024 | 9.31 | 0.23 | 2.53% | 9.43 | 9.78 | 9.12 | 580,145 |
20 Apr 2024 | 9.08 | 0.20 | 2.25% | 8.89 | 9.10 | 8.78 | 1,008,929 |
19 Apr 2024 | 8.88 | -0.28 | -3.06% | 9.15 | 9.34 | 8.86 | 675,448 |
18 Apr 2024 | 9.16 | -0.21 | -2.24% | 9.44 | 9.57 | 9.115 | 686,353 |
17 Apr 2024 | 9.37 | -0.12 | -1.26% | 9.34 | 9.56 | 9.30 | 514,468 |
16 Apr 2024 | 9.49 | -0.33 | -3.36% | 10.03 | 10.03 | 9.41 | 670,955 |
13 Apr 2024 | 9.82 | -0.32 | -3.16% | 10.10 | 10.1795 | 9.65 | 722,252 |
12 Apr 2024 | 10.14 | -0.40 | -3.80% | 10.59 | 10.64 | 10.06 | 1,347,179 |
11 Apr 2024 | 10.54 | -0.36 | -3.30% | 10.42 | 10.60 | 10.36 | 1,016,595 |
10 Apr 2024 | 10.90 | 0.11 | 1.02% | 10.78 | 10.97 | 10.61 | 614,325 |
09 Apr 2024 | 10.79 | 0.03 | 0.28% | 10.83 | 10.93 | 10.65 | 337,381 |
06 Apr 2024 | 10.76 | 0.11 | 1.03% | 10.54 | 10.84 | 10.5201 | 403,958 |
05 Apr 2024 | 10.65 | -0.22 | -2.02% | 10.82 | 11.17 | 10.49 | 887,158 |