Indicators

89Bio Inc (NQ: ETNB )

7.900 +0.120 (+1.54%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	25.20	27.37	24.72	25.76	42,500	+0.43(+1.70%)
May 28, 2020	26.01	27.50	24.97	25.33	43,428	-0.67(-2.58%)
May 27, 2020	26.00	26.49	25.87	26.00	18,335	-0.10(-0.38%)
May 26, 2020	26.37	26.90	25.62	26.10	50,629	+0.10(+0.38%)
May 22, 2020	26.00	27.03	25.75	26.00	35,000	-0.11(-0.42%)
May 21, 2020	27.25	28.39	26.10	26.11	38,818	-1.47(-5.33%)
May 20, 2020	27.20	27.80	26.00	27.58	41,818	+1.19(+4.51%)
May 19, 2020	27.24	28.50	25.67	26.39	48,842	-0.94(-3.44%)
May 18, 2020	28.14	29.40	25.94	27.33	24,065	-0.34(-1.23%)
May 15, 2020	25.00	28.18	25.00	27.67	32,600	+2.74(+10.99%)
May 14, 2020	25.55	25.55	23.90	24.93	24,903	+0.13(+0.52%)
May 13, 2020	26.72	26.72	24.00	24.80	32,271	-1.77(-6.66%)
May 12, 2020	29.94	29.94	26.44	26.57	44,664	-3.32(-11.11%)
May 11, 2020	31.25	32.03	29.67	29.89	48,848	-1.31(-4.20%)
May 08, 2020	27.72	33.24	24.22	31.20	48,300	+6.32(+25.40%)
May 07, 2020	23.63	26.58	23.25	24.88	255,414	+1.49(+6.37%)
May 06, 2020	24.60	25.20	23.25	23.39	10,874	-1.36(-5.49%)
May 05, 2020	25.51	26.19	23.36	24.75	16,628	-0.10(-0.40%)
May 04, 2020	23.51	24.90	22.50	24.85	21,452	+1.20(+5.07%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.