89bio Inc (ETNB)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.54 | -5.81896551724 | 9.28 | 9.56 | 7.97 | 906542 | 8.66804753 | CS |
| 4 | 0.35 | 4.17163289631 | 8.39 | 9.62 | 7 | 1139199 | 8.11704692 | CS |
| 12 | 0.1 | 1.15740740741 | 8.64 | 9.96 | 7 | 1016761 | 8.3846482 | CS |
| 26 | -2.31 | -20.9049773756 | 11.05 | 16.63 | 7 | 1137080 | 9.86334797 | CS |
| 52 | -8.66 | -49.7701149425 | 17.4 | 18.3 | 6.575 | 1267538 | 10.62917325 | CS |
| 156 | -8.49 | -49.274521184 | 17.23 | 22.93 | 2 | 964269 | 11.44396356 | CS |
| 260 | -11.26 | -56.3 | 20 | 47.2532 | 2 | 653050 | 12.34800524 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 8.34 | -0.01 | -0.12 | 8.41 | 8.455 | 7.97 | 578812 |
| 1721428500 | 8.35 | 0.02 | 0.24 | 8.39 | 8.45 | 8.23 | 915239 |
| 1721342100 | 8.33 | -0.35 | -4.03 | 8.72 | 8.98 | 8.27 | 754437 |
| 1721255700 | 8.68 | -0.54 | -5.86 | 9.02 | 9.14 | 8.595 | 971811 |
| 1721169300 | 9.22 | 0.22 | 2.44 | 9.28 | 9.56 | 9.105 | 1312409 |
| 1721082900 | 9 | 0.22 | 2.51 | 8.86 | 9.28 | 8.7899999 | 1014086 |
| 1720823700 | 8.78 | 0.01 | 0.11 | 8.92 | 9.6199999 | 8.68 | 1290116 |
| 1720737300 | 8.77 | 0.12 | 1.39 | 9.13 | 9.24 | 8.75 | 819329 |
| 1720650900 | 8.65 | 0.6 | 7.45 | 8.13 | 8.65 | 7.96 | 474866 |
| 1720564500 | 8.05 | 0.15 | 1.90 | 7.9 | 8.14 | 7.74 | 419031 |
| 1720478100 | 7.9 | 0.38 | 5.05 | 7.61 | 7.92 | 7.52 | 610632 |
| 1720218900 | 7.52 | 0.06 | 0.79 | 7.48 | 7.555 | 7.25 | 720042 |
| 1720040640 | 7.461 | -0.14 | -1.83 | 7.66 | 7.85 | 7.4275 | 422908 |
| 1719959700 | 7.6 | -0.16 | -2.06 | 7.85 | 7.85 | 7.41 | 916270 |
| 1719873300 | 7.76 | -0.25 | -3.12 | 7.97 | 8.11 | 7.74 | 1043863 |
| 1719614100 | 8.01 | 0.47 | 6.23 | 7.65 | 8.19 | 7.45 | 4708209 |
| 1719527700 | 7.54 | 0.23 | 3.15 | 7.35 | 7.75 | 7 | 2002448 |
| 1719441300 | 7.31 | -0.55 | -7.00 | 7.86 | 7.95 | 7.3 | 1774426 |
| 1719354900 | 7.86 | -0.59 | -6.98 | 8.39 | 8.48 | 7.86 | 895852 |
| 1719268500 | 8.45 | -0.07 | -0.82 | 8.55 | 8.7899999 | 8.11 | 1062597 |
| 1719009300 | 8.52 | 0.59 | 7.44 | 7.98 | 8.65 | 7.98 | 4474313 |
| 1718922900 | 7.93 | -0.47 | -5.60 | 8.36 | 8.4 | 7.92 | 1209413 |
| 1718750100 | 8.4 | -0.46 | -5.19 | 8.84 | 8.9149999 | 8.34 | 722198 |
| 1718663700 | 8.86 | 0.09 | 1.03 | 8.69 | 9.03 | 8.65 | 622564 |
| 1718404500 | 8.77 | -0.52 | -5.60 | 9.14 | 9.22 | 8.3699999 | 1254934 |
| 1718318100 | 9.2899999 | -0.17 | -1.80 | 9.44 | 9.84 | 9.21 | 730210 |
| 1718231700 | 9.46 | 0.78 | 8.99 | 8.94 | 9.96 | 8.93 | 1027438 |
| 1718145300 | 8.68 | 0.21 | 2.48 | 8.38 | 8.84 | 8.25 | 1192122 |
| 1718058900 | 8.47 | 0.37 | 4.57 | 7.95 | 8.49 | 7.81 | 820337 |
| 1717799700 | 8.1 | 0 | 0.06 | 7.865 | 8.31 | 7.865 | 835368 |
| 1717713300 | 8.095 | 0.03 | 0.31 | 8.07 | 8.11 | 7.8 | 1033701 |
| 1717626900 | 8.07 | -0.23 | -2.77 | 7.7 | 8.3 | 7.4501 | 1190056 |
| 1717540500 | 8.3 | 0.38 | 4.80 | 7.85 | 8.75 | 7.76 | 1912167 |
| 1717454100 | 7.92 | 0.02 | 0.25 | 8.06 | 8.36 | 7.68 | 1032517 |
| 1717194900 | 7.9 | 0.12 | 1.54 | 7.84 | 8.02 | 7.64 | 984707 |
| 1717108500 | 7.78 | -0.24 | -2.99 | 8.09 | 8.17 | 7.705 | 751817 |
| 1717022100 | 8.02 | -0.3 | -3.61 | 8.1199999 | 8.19 | 7.94 | 1329782 |
| 1716935700 | 8.32 | 0.18 | 2.21 | 8.32 | 8.41 | 7.93 | 783535 |
| 1716590100 | 8.14 | -0.04 | -0.49 | 8.24 | 8.345 | 7.85 | 756995 |
| 1716503700 | 8.18 | -0.75 | -8.40 | 9.01 | 9.01 | 7.96 | 1660879 |
| 1716417300 | 8.93 | -0.02 | -0.22 | 8.92 | 9.1203 | 8.83 | 435737 |
| 1716330900 | 8.95 | 0.01 | 0.11 | 8.94 | 9.06 | 8.72 | 419153 |
| 1716244500 | 8.94 | 0.31 | 3.59 | 8.58 | 9.1 | 8.51 | 508819 |
| 1715985300 | 8.63 | -0.34 | -3.79 | 9.06 | 9.06 | 8.59 | 806351 |
| 1715898900 | 8.97 | -0.23 | -2.50 | 9.25 | 9.34 | 8.85 | 596659 |
| 1715812500 | 9.2 | 0.11 | 1.21 | 9.18 | 9.66 | 9.17 | 801798 |
| 1715726100 | 9.09 | 0.39 | 4.48 | 8.8699999 | 9.1 | 8.85 | 715506 |
| 1715639700 | 8.7 | -0.01 | -0.11 | 8.6 | 8.83 | 8.6 | 915141 |
| 1715380500 | 8.71 | -0.4 | -4.39 | 9.09 | 9.23 | 8.59 | 709050 |
| 1715294100 | 9.11 | 0.08 | 0.89 | 9.31 | 9.33 | 9.0399999 | 591581 |
| 1715207700 | 9.03 | -0.34 | -3.63 | 9.17 | 9.295 | 8.8294 | 553058 |
| 1715121300 | 9.3699999 | -0.22 | -2.29 | 9.73 | 9.83 | 9.34 | 522538 |
| 1715034900 | 9.59 | 0.37 | 4.01 | 9.41 | 9.74 | 9.19 | 589571 |
| 1714775700 | 9.22 | 0.36 | 4.06 | 9.19 | 9.35 | 8.9 | 646026 |
| 1714689300 | 8.86 | 0.11 | 1.26 | 8.8699999 | 9.15 | 8.56 | 588356 |
| 1714602900 | 8.75 | 0.24 | 2.82 | 8.5399999 | 9.14 | 8.5399999 | 959115 |
| 1714516500 | 8.51 | -0.02 | -0.23 | 8.64 | 8.77 | 8.42 | 564475 |
| 1714430100 | 8.53 | 0.27 | 3.27 | 8.35 | 8.66 | 8.3499 | 590480 |
| 1714170900 | 8.26 | 0.01 | 0.12 | 8.32 | 8.45 | 8.18 | 652966 |
| 1714084500 | 8.25 | -0.33 | -3.85 | 8.2449999 | 8.32 | 8.0399999 | 996177 |
| 1713998100 | 8.58 | -0.34 | -3.81 | 8.92 | 9.13 | 8.5399999 | 871176 |
| 1713911700 | 8.92 | -0.39 | -4.19 | 9.31 | 9.57 | 8.92 | 745431 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
