89Bio Inc (NQ: ETNB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 22, 2023	15.62	16.40	15.42	15.94	1,414,117	+0.30(+1.92%)
Sep 21, 2023	15.16	15.76	14.33	15.64	1,644,806	+0.58(+3.82%)
Sep 20, 2023	16.74	17.17	14.95	15.06	1,233,318	-1.65(-9.84%)
Sep 19, 2023	17.09	17.33	16.56	16.71	1,281,269	-0.33(-1.94%)
Sep 18, 2023	17.35	17.53	16.55	17.04	942,713	-0.32(-1.84%)
Sep 15, 2023	17.76	17.88	16.81	17.36	2,196,171	-0.37(-2.09%)
Sep 14, 2023	17.19	18.06	17.12	17.73	1,398,686	+0.62(+3.62%)
Sep 13, 2023	17.11	17.61	16.97	17.11	754,356	-0.02(-0.12%)
Sep 12, 2023	16.57	17.49	16.57	17.13	601,932	+0.43(+2.57%)
Sep 11, 2023	16.56	16.86	16.40	16.70	759,584	+0.09(+0.57%)
Sep 08, 2023	17.24	17.24	16.34	16.61	730,301	-0.38(-2.27%)
Sep 07, 2023	17.36	17.49	16.88	16.99	1,113,672	-0.48(-2.75%)
Sep 06, 2023	17.55	17.61	17.04	17.47	791,937	+0.00(+0.00%)
Sep 05, 2023	17.71	18.25	17.42	17.47	805,868	-0.31(-1.74%)
Sep 01, 2023	17.25	17.87	17.18	17.78	739,105	+0.64(+3.73%)
Aug 31, 2023	17.03	17.59	16.98	17.14	997,688	+0.10(+0.59%)
Aug 30, 2023	17.20	17.34	16.84	17.04	521,686	-0.14(-0.81%)
Aug 29, 2023	17.00	17.39	16.81	17.18	1,007,153	+0.19(+1.12%)
Aug 28, 2023	17.01	18.30	16.78	16.99	864,739	+0.47(+2.85%)
Aug 25, 2023	16.55	16.73	16.25	16.52	493,177	-0.03(-0.18%)
Aug 24, 2023	16.90	16.93	15.87	16.55	748,496	-0.33(-1.95%)
Aug 23, 2023	16.77	17.11	16.63	16.88	649,101	+0.26(+1.56%)
Aug 22, 2023	16.60	16.85	16.29	16.62	409,405	+0.04(+0.24%)
Aug 21, 2023	16.31	16.70	16.17	16.58	615,677	+0.33(+2.03%)
Aug 18, 2023	15.22	16.29	15.06	16.25	807,690	+0.79(+5.11%)
Aug 17, 2023	16.22	16.22	15.29	15.46	711,926	-0.61(-3.80%)
Aug 16, 2023	16.65	16.76	15.61	16.07	815,379	-0.68(-4.06%)
Aug 15, 2023	16.02	16.82	15.93	16.75	677,105	+0.47(+2.89%)
Aug 14, 2023	16.46	16.57	15.92	16.28	590,916	-0.35(-2.10%)
Aug 11, 2023	16.38	16.71	16.06	16.63	782,781	+0.21(+1.28%)
Aug 10, 2023	15.16	16.62	14.44	16.42	1,201,202	+0.53(+3.34%)
Aug 09, 2023	15.59	15.99	15.26	15.89	1,128,544	+0.30(+1.92%)
Aug 08, 2023	15.82	16.07	15.13	15.59	799,870	-0.24(-1.52%)
Aug 07, 2023	16.32	16.35	15.55	15.83	902,302	-0.42(-2.58%)
Aug 04, 2023	16.03	16.34	15.88	16.25	832,110	+0.18(+1.12%)
Aug 03, 2023	15.55	16.19	15.37	16.07	1,205,503	+0.48(+3.08%)
Aug 02, 2023	15.57	15.69	15.26	15.59	567,624	-0.05(-0.32%)
Aug 01, 2023	15.72	15.89	15.20	15.64	615,717	-0.20(-1.26%)
Jul 31, 2023	15.92	16.41	15.66	15.84	515,219	-0.10(-0.63%)
Jul 28, 2023	15.49	16.20	15.43	15.94	1,151,203	+0.68(+4.46%)
Jul 27, 2023	15.65	15.65	14.93	15.26	1,418,157	-0.15(-0.97%)
Jul 26, 2023	15.69	16.14	15.19	15.41	1,724,397	-0.44(-2.78%)
Jul 25, 2023	16.49	16.70	15.77	15.85	1,259,451	-0.60(-3.65%)
Jul 24, 2023	17.40	17.40	15.66	16.45	1,460,901	-0.98(-5.62%)
Jul 21, 2023	17.63	17.78	17.25	17.43	738,581	-0.13(-0.74%)
Jul 20, 2023	17.82	17.93	17.42	17.56	581,624	-0.20(-1.13%)
Jul 19, 2023	17.66	17.94	17.18	17.76	1,136,931	+0.11(+0.62%)
Jul 18, 2023	18.37	18.51	17.58	17.65	714,395	-0.77(-4.18%)
Jul 17, 2023	18.36	18.93	18.26	18.42	588,244	+0.17(+0.93%)
Jul 14, 2023	18.59	18.59	18.01	18.25	624,096	-0.33(-1.78%)
Jul 13, 2023	18.69	19.04	18.50	18.58	625,268	+0.00(+0.00%)
Jul 12, 2023	19.05	19.05	18.33	18.58	699,892	-0.21(-1.12%)
Jul 11, 2023	19.52	19.59	18.53	18.79	1,763,980	-0.62(-3.19%)
Jul 10, 2023	18.56	19.61	18.56	19.41	1,008,332	+0.89(+4.81%)
Jul 07, 2023	18.56	18.90	18.27	18.52	636,322	+0.00(+0.00%)
Jul 06, 2023	19.05	19.12	18.38	18.52	1,069,110	-0.57(-2.99%)
Jul 05, 2023	18.56	19.46	18.54	19.09	1,341,026	+0.72(+3.92%)