89bio Inc. (ETNB)
NASDAQ: ETNB
· Real-Time Price · USD
9.44
0.21 (2.28%)
At close: Aug 18, 2025, 3:59 PM
9.44
0.05%
After-hours: Aug 18, 2025, 04:43 PM EDT
ETNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 9.26 | 9.56 | 9.14 | 9.44 | 9.44 | 2.28% | 1,414,801 |
| Aug 15, 2025 | 9.12 | 9.31 | 8.95 | 9.23 | 9.23 | 1.43% | 1,708,593 |
| Aug 14, 2025 | 9.04 | 9.33 | 8.95 | 9.10 | 9.10 | -0.44% | 1,551,100 |
| Aug 13, 2025 | 9.18 | 9.50 | 9.08 | 9.14 | 9.14 | 1.11% | 2,085,200 |
| Aug 12, 2025 | 8.84 | 9.24 | 8.72 | 9.04 | 9.04 | 3.08% | 1,300,412 |
| Aug 11, 2025 | 9.16 | 9.16 | 8.52 | 8.77 | 8.77 | -4.26% | 1,413,214 |
| Aug 8, 2025 | 8.58 | 9.21 | 8.42 | 9.16 | 9.16 | 1.55% | 2,015,200 |
| Aug 7, 2025 | 9.49 | 9.49 | 8.79 | 9.02 | 9.02 | -4.85% | 1,777,900 |
| Aug 6, 2025 | 9.65 | 10.32 | 9.27 | 9.48 | 9.48 | -2.17% | 3,178,610 |
| Aug 5, 2025 | 9.39 | 9.79 | 9.14 | 9.69 | 9.69 | 3.75% | 2,029,100 |
| Aug 4, 2025 | 9.26 | 9.55 | 9.12 | 9.34 | 9.34 | 1.97% | 981,500 |
| Aug 1, 2025 | 9.32 | 9.41 | 9.02 | 9.16 | 9.16 | -3.58% | 1,108,500 |
| Jul 31, 2025 | 9.40 | 9.76 | 9.31 | 9.50 | 9.50 | -0.31% | 1,080,849 |
| Jul 30, 2025 | 9.49 | 9.56 | 9.29 | 9.53 | 9.53 | 3.36% | 1,245,031 |
| Jul 29, 2025 | 9.61 | 9.61 | 9.12 | 9.22 | 9.22 | -3.35% | 2,366,631 |
| Jul 28, 2025 | 9.68 | 9.85 | 9.50 | 9.54 | 9.54 | -0.52% | 933,503 |
| Jul 25, 2025 | 9.95 | 9.96 | 9.52 | 9.59 | 9.59 | -3.91% | 1,184,481 |
| Jul 24, 2025 | 10.02 | 10.24 | 9.94 | 9.98 | 9.98 | -0.99% | 976,400 |
| Jul 23, 2025 | 10.11 | 10.48 | 9.84 | 10.08 | 10.08 | 1.00% | 1,744,200 |
| Jul 22, 2025 | 9.98 | 10.26 | 9.82 | 9.98 | 9.98 | -1.29% | 1,363,922 |