89Bio Inc (NQ: ETNB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	13.43	13.65	13.16	13.62	656,210	+0.19(+1.41%)
Feb 27, 2023	13.15	13.56	12.78	13.43	1,109,078	+0.48(+3.71%)
Feb 24, 2023	13.39	13.47	12.71	12.95	821,245	-0.54(-4.00%)
Feb 23, 2023	13.73	13.79	13.05	13.49	987,874	-0.19(-1.39%)
Feb 22, 2023	13.98	14.09	13.22	13.68	877,044	-0.21(-1.51%)
Feb 21, 2023	14.32	14.44	13.72	13.89	1,222,686	-0.08(-0.57%)
Feb 17, 2023	13.62	14.08	13.35	13.97	803,731	+0.35(+2.57%)
Feb 16, 2023	12.78	13.66	12.61	13.62	737,208	+0.62(+4.77%)
Feb 15, 2023	13.40	13.49	12.81	13.00	753,445	-0.46(-3.42%)
Feb 14, 2023	13.69	13.80	13.26	13.46	928,870	-0.27(-1.97%)
Feb 13, 2023	13.98	14.24	13.62	13.73	1,378,102	-0.24(-1.72%)
Feb 10, 2023	14.70	14.78	13.69	13.97	1,303,175	-0.73(-4.97%)
Feb 09, 2023	14.61	14.89	14.23	14.70	942,922	+0.08(+0.55%)
Feb 08, 2023	14.41	15.50	14.41	14.62	1,478,030	+0.09(+0.62%)
Feb 07, 2023	14.67	15.23	14.22	14.53	2,789,009	+0.13(+0.90%)
Feb 06, 2023	13.24	14.71	13.11	14.40	2,308,763	+1.16(+8.76%)
Feb 03, 2023	12.70	13.26	12.39	13.24	1,017,234	+0.54(+4.25%)
Feb 02, 2023	12.06	12.77	11.70	12.70	1,198,545	+0.65(+5.39%)
Feb 01, 2023	11.76	12.25	11.58	12.05	1,296,396	+0.37(+3.17%)
Jan 31, 2023	11.04	11.74	10.73	11.68	1,065,085	+0.54(+4.85%)
Jan 30, 2023	11.41	11.51	10.88	11.14	482,389	-0.36(-3.13%)
Jan 27, 2023	11.44	11.78	11.35	11.50	437,483	-0.09(-0.78%)
Jan 26, 2023	12.27	12.44	11.46	11.59	510,531	-0.50(-4.14%)
Jan 25, 2023	11.86	12.27	11.69	12.09	587,601	+0.11(+0.92%)
Jan 24, 2023	12.29	12.64	11.93	11.98	1,210,599	-0.31(-2.52%)
Jan 23, 2023	12.47	12.57	11.71	12.29	906,982	-0.18(-1.44%)
Jan 20, 2023	12.02	12.52	11.79	12.47	1,238,934	+0.49(+4.09%)
Jan 19, 2023	10.89	11.98	10.52	11.98	968,433	+1.04(+9.51%)
Jan 18, 2023	10.87	11.28	10.60	10.94	951,449	+0.11(+1.02%)
Jan 17, 2023	10.36	10.87	10.36	10.83	678,140	+0.33(+3.14%)
Jan 13, 2023	10.96	11.66	10.28	10.50	697,231	-0.63(-5.66%)
Jan 12, 2023	10.57	11.37	10.29	11.13	704,708	+0.53(+5.00%)
Jan 11, 2023	10.74	10.98	10.38	10.60	713,843	-0.15(-1.40%)
Jan 10, 2023	10.42	11.02	10.30	10.75	953,440	+0.27(+2.58%)
Jan 09, 2023	11.57	11.89	10.46	10.48	732,609	-1.06(-9.19%)
Jan 06, 2023	12.36	12.44	11.45	11.54	982,807	-0.67(-5.49%)
Jan 05, 2023	12.18	12.81	11.95	12.21	1,082,182	+0.31(+2.61%)
Jan 04, 2023	12.12	12.60	11.72	11.90	599,652	-0.07(-0.58%)
Jan 03, 2023	12.90	12.95	11.45	11.97	866,080	-0.76(-5.97%)
Dec 30, 2022	12.25	12.79	11.95	12.73	723,346	+0.23(+1.84%)
Dec 29, 2022	11.80	12.55	11.78	12.50	759,240	+0.70(+5.93%)
Dec 28, 2022	11.07	11.89	11.00	11.80	705,123	+0.71(+6.40%)
Dec 27, 2022	11.31	11.54	10.97	11.09	633,003	-0.34(-2.97%)
Dec 23, 2022	11.58	11.58	10.85	11.43	690,625	-0.12(-1.04%)
Dec 22, 2022	11.62	11.95	11.31	11.55	1,065,822	-0.16(-1.37%)
Dec 21, 2022	11.30	12.00	11.04	11.71	1,154,923	+0.41(+3.63%)
Dec 20, 2022	9.860	11.50	9.860	11.30	2,933,139	+1.44(+14.60%)
Dec 19, 2022	8.060	10.07	7.010	9.860	5,229,976	-0.69(-6.54%)
Dec 16, 2022	10.52	10.81	10.27	10.55	1,297,212	+0.20(+1.93%)
Dec 15, 2022	10.11	10.65	9.820	10.35	1,270,889	+0.15(+1.47%)
Dec 14, 2022	9.420	10.55	9.290	10.20	1,962,999	+0.87(+9.32%)
Dec 13, 2022	8.450	9.440	8.231	9.330	1,052,288	+0.93(+11.07%)
Dec 12, 2022	8.470	8.740	8.140	8.400	545,402	-0.07(-0.83%)
Dec 09, 2022	8.050	8.650	8.016	8.470	1,375,909	+0.34(+4.18%)
Dec 08, 2022	8.410	8.500	8.015	8.130	753,126	-0.22(-2.63%)
Dec 07, 2022	7.930	8.500	7.530	8.350	2,269,915	+0.38(+4.77%)
Dec 06, 2022	8.440	8.480	7.849	7.970	576,301	-0.37(-4.44%)
Dec 05, 2022	8.410	8.530	8.135	8.340	456,561	-0.07(-0.83%)
Dec 02, 2022	8.160	8.450	8.030	8.410	423,126	+0.15(+1.82%)