89bio, Inc. - Common Stock (ETNB)
5.6000
-1.2600 (-18.37%)
NASDAQ · Last Trade: Apr 6th, 7:37 PM EDT
Historical Prices For 89bio, Inc. - Common Stock (ETNB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 6.58 | 6.80 | 5.60 | 5.60 | 3,498,083 | 5.60 |
| 4/03/2025 | 6.79 | 6.94 | 6.61 | 6.86 | 1,771,214 | 6.86 |
| 4/02/2025 | 6.70 | 7.30 | 6.62 | 7.19 | 2,021,600 | 7.19 |
| 4/01/2025 | 7.12 | 7.24 | 6.70 | 6.79 | 2,079,669 | 6.79 |
| 3/31/2025 | 7.77 | 7.84 | 7.16 | 7.27 | 2,550,813 | 7.27 |
| 3/28/2025 | 8.94 | 8.94 | 7.90 | 8.08 | 1,916,443 | 8.08 |
| 3/27/2025 | 8.05 | 9.32 | 7.97 | 8.96 | 3,859,533 | 8.96 |
| 3/26/2025 | 7.85 | 8.35 | 7.66 | 8.02 | 1,565,135 | 8.02 |
| 3/25/2025 | 9.14 | 9.21 | 7.87 | 8.01 | 2,294,534 | 8.01 |
| 3/24/2025 | 8.52 | 9.17 | 8.33 | 9.15 | 1,369,335 | 9.15 |
| 3/21/2025 | 8.59 | 8.81 | 8.46 | 8.52 | 9,169,293 | 8.52 |
| 3/20/2025 | 8.64 | 9.00 | 8.51 | 8.73 | 1,367,891 | 8.73 |
| 3/19/2025 | 8.45 | 9.00 | 8.33 | 8.79 | 1,383,837 | 8.79 |
| 3/18/2025 | 8.51 | 8.66 | 8.22 | 8.55 | 1,688,722 | 8.55 |
| 3/17/2025 | 8.46 | 8.82 | 8.37 | 8.70 | 1,335,791 | 8.70 |
| 3/14/2025 | 8.02 | 8.56 | 8.00 | 8.47 | 959,640 | 8.47 |
| 3/13/2025 | 8.66 | 8.74 | 8.02 | 8.18 | 1,372,390 | 8.18 |
| 3/12/2025 | 7.78 | 8.69 | 7.61 | 8.35 | 2,470,827 | 8.35 |
| 3/11/2025 | 7.33 | 7.58 | 6.88 | 7.54 | 1,643,778 | 7.54 |
| 3/10/2025 | 7.65 | 7.77 | 7.14 | 7.15 | 1,672,932 | 7.15 |
| 3/07/2025 | 8.31 | 8.32 | 7.84 | 7.85 | 1,473,805 | 7.85 |
| 3/06/2025 | 8.39 | 8.65 | 8.31 | 8.31 | 1,238,846 | 8.31 |
| 3/05/2025 | 8.42 | 8.85 | 8.42 | 8.64 | 1,164,728 | 8.64 |
| 3/04/2025 | 8.81 | 8.90 | 8.43 | 8.48 | 2,501,055 | 8.48 |
| 3/03/2025 | 9.19 | 9.39 | 8.87 | 8.88 | 1,823,842 | 8.88 |
| 2/28/2025 | 9.08 | 9.26 | 8.50 | 9.23 | 2,487,430 | 9.23 |
| 2/27/2025 | 9.28 | 9.70 | 9.11 | 9.32 | 1,523,574 | 9.32 |
| 2/26/2025 | 9.19 | 9.38 | 8.98 | 9.21 | 1,499,751 | 9.21 |
| 2/25/2025 | 10.13 | 10.15 | 9.10 | 9.22 | 1,983,978 | 9.22 |
| 2/24/2025 | 11.10 | 11.18 | 10.10 | 10.13 | 2,028,232 | 10.13 |
| 2/21/2025 | 11.13 | 11.23 | 10.88 | 11.06 | 849,902 | 11.06 |
| 2/20/2025 | 11.19 | 11.28 | 10.85 | 10.96 | 960,064 | 10.96 |
| 2/19/2025 | 10.85 | 11.31 | 10.80 | 11.30 | 1,003,663 | 11.30 |
| 2/18/2025 | 10.57 | 11.05 | 10.50 | 10.92 | 1,451,304 | 10.92 |
| 2/14/2025 | 10.85 | 11.01 | 10.43 | 10.57 | 1,738,906 | 10.57 |
| 2/13/2025 | 11.10 | 11.17 | 10.67 | 10.72 | 1,141,003 | 10.72 |
| 2/12/2025 | 10.93 | 11.12 | 10.60 | 11.01 | 1,920,209 | 11.01 |
| 2/11/2025 | 10.84 | 11.25 | 10.68 | 11.18 | 1,402,989 | 11.18 |
| 2/10/2025 | 11.42 | 11.80 | 10.87 | 10.98 | 1,572,541 | 10.98 |
| 2/07/2025 | 11.37 | 11.57 | 11.04 | 11.41 | 1,402,286 | 11.41 |
| 2/06/2025 | 11.65 | 11.83 | 11.33 | 11.43 | 1,331,951 | 11.43 |
| 2/05/2025 | 10.70 | 11.84 | 10.70 | 11.66 | 3,879,235 | 11.66 |
| 2/04/2025 | 9.61 | 10.91 | 9.38 | 10.75 | 5,744,415 | 10.75 |
| 2/03/2025 | 9.48 | 9.61 | 9.16 | 9.29 | 2,552,265 | 9.29 |
| 1/31/2025 | 9.85 | 9.89 | 9.37 | 9.60 | 2,982,656 | 9.60 |
| 1/30/2025 | 9.15 | 9.82 | 8.95 | 9.64 | 6,510,806 | 9.64 |
| 1/29/2025 | 9.35 | 9.77 | 8.64 | 8.73 | 7,543,296 | 8.73 |
| 1/28/2025 | 9.00 | 10.14 | 8.47 | 9.01 | 7,336,451 | 9.01 |
| 1/27/2025 | 10.60 | 11.77 | 8.71 | 9.00 | 26,111,770 | 9.00 |
| 1/24/2025 | 7.13 | 7.21 | 6.89 | 7.13 | 1,430,837 | 7.13 |
| 1/23/2025 | 6.68 | 7.20 | 6.66 | 6.92 | 1,534,223 | 6.92 |
| 1/22/2025 | 6.56 | 6.82 | 6.53 | 6.75 | 880,231 | 6.75 |
| 1/21/2025 | 6.38 | 6.61 | 6.33 | 6.58 | 1,548,891 | 6.58 |
| 1/17/2025 | 6.19 | 6.33 | 6.08 | 6.31 | 1,863,194 | 6.31 |
| 1/16/2025 | 6.27 | 6.36 | 5.99 | 6.09 | 1,329,516 | 6.09 |
| 1/15/2025 | 6.52 | 6.65 | 6.25 | 6.27 | 967,166 | 6.27 |
| 1/14/2025 | 6.35 | 6.44 | 6.19 | 6.28 | 871,150 | 6.28 |
| 1/13/2025 | 6.62 | 6.78 | 6.15 | 6.31 | 1,142,713 | 6.31 |
| 1/10/2025 | 7.31 | 7.31 | 6.26 | 6.51 | 1,119,173 | 6.51 |
| 1/08/2025 | 7.35 | 7.56 | 7.27 | 7.35 | 447,890 | 7.35 |
| 1/07/2025 | 7.81 | 7.96 | 7.38 | 7.40 | 660,493 | 7.40 |