89bio, Inc. - Common Stock (NQ:ETNB)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2025	7.550	8.070	7.400	7.790	1,045,507	+0.12(+1.56%)
May 07, 2025	8.180	8.180	7.510	7.670	1,295,362	-0.08(-1.03%)
May 06, 2025	8.400	8.590	7.685	7.750	2,727,935	-0.86(-9.99%)
May 05, 2025	8.630	8.800	8.220	8.610	1,417,275	-0.12(-1.37%)
May 02, 2025	8.300	8.920	8.300	8.730	2,526,880	+0.60(+7.38%)
May 01, 2025	8.000	8.450	7.780	8.130	1,725,619	+0.11(+1.37%)
Apr 30, 2025	7.560	8.080	7.450	8.020	2,005,469	+0.47(+6.23%)
Apr 29, 2025	7.370	7.720	7.340	7.550	1,521,250	+0.15(+2.03%)
Apr 28, 2025	6.960	7.450	6.920	7.400	1,618,600	+0.46(+6.63%)
Apr 25, 2025	6.780	7.060	6.700	6.940	906,089	+0.04(+0.58%)
Apr 24, 2025	6.610	6.970	6.545	6.900	892,784	+0.28(+4.23%)
Apr 23, 2025	6.910	7.090	6.600	6.620	985,455	+0.07(+1.07%)
Apr 22, 2025	6.450	6.660	6.275	6.550	1,128,672	+0.28(+4.47%)
Apr 21, 2025	5.910	6.535	5.808	6.270	1,613,518	+0.21(+3.47%)
Apr 17, 2025	5.850	6.110	5.760	6.060	1,020,007	+0.17(+2.89%)
Apr 16, 2025	6.010	6.070	5.680	5.890	1,351,026	-0.16(-2.64%)
Apr 15, 2025	5.880	6.125	5.790	6.050	1,116,923	+0.13(+2.20%)
Apr 14, 2025	5.850	6.000	5.550	5.920	1,614,897	+0.39(+7.05%)
Apr 11, 2025	4.980	5.535	4.900	5.530	1,825,386	+0.54(+10.71%)
Apr 10, 2025	5.210	5.325	4.723	4.995	2,195,189	-0.54(-9.84%)
Apr 09, 2025	4.710	5.830	4.160	5.540	4,287,192	+0.71(+14.70%)
Apr 08, 2025	5.800	5.860	4.745	4.830	2,361,878	-0.66(-12.02%)
Apr 07, 2025	5.380	5.780	5.200	5.490	3,038,011	-0.28(-4.85%)
Apr 04, 2025	6.580	6.800	5.550	5.770	3,498,083	-1.09(-15.89%)
Apr 03, 2025	6.790	6.940	6.610	6.860	1,771,214	-0.33(-4.59%)
Apr 02, 2025	6.700	7.300	6.620	7.190	2,021,600	+0.40(+5.81%)
Apr 01, 2025	7.120	7.240	6.701	6.795	2,079,669	-0.47(-6.53%)
Mar 31, 2025	7.770	7.841	7.160	7.270	2,550,813	-0.81(-10.02%)
Mar 28, 2025	8.940	8.940	7.900	8.080	1,916,443	-0.88(-9.82%)
Mar 27, 2025	8.050	9.318	7.970	8.960	3,859,533	+0.94(+11.72%)
Mar 26, 2025	7.850	8.350	7.660	8.020	1,565,145	+0.01(+0.12%)
Mar 25, 2025	9.140	9.210	7.865	8.010	2,294,534	-1.14(-12.46%)
Mar 24, 2025	8.520	9.170	8.330	9.150	1,369,335	+0.63(+7.39%)
Mar 21, 2025	8.590	8.815	8.460	8.520	9,169,293	-0.21(-2.41%)
Mar 20, 2025	8.640	9.000	8.510	8.730	1,367,891	-0.06(-0.68%)
Mar 19, 2025	8.450	9.000	8.330	8.790	1,383,837	+0.24(+2.81%)
Mar 18, 2025	8.510	8.665	8.220	8.550	1,688,722	-0.15(-1.72%)
Mar 17, 2025	8.460	8.820	8.370	8.700	1,335,791	+0.23(+2.72%)
Mar 14, 2025	8.020	8.560	8.000	8.470	959,640	+0.29(+3.55%)
Mar 13, 2025	8.660	8.740	8.015	8.180	1,372,390	-0.17(-2.04%)
Mar 12, 2025	7.780	8.690	7.610	8.350	2,470,827	+0.81(+10.74%)
Mar 11, 2025	7.330	7.580	6.880	7.540	1,643,778	+0.39(+5.45%)
Mar 10, 2025	7.650	7.770	7.140	7.150	1,672,932	-0.70(-8.92%)
Mar 07, 2025	8.310	8.320	7.840	7.850	1,473,805	-0.46(-5.54%)
Mar 06, 2025	8.390	8.655	8.310	8.310	1,238,846	-0.33(-3.82%)
Mar 05, 2025	8.420	8.850	8.420	8.640	1,164,728	+0.16(+1.89%)
Mar 04, 2025	8.810	8.900	8.425	8.480	2,501,055	-0.40(-4.50%)