Free Trial

89bio (ETNB) Stock Chart & Stock Price History

→ He Is Giving Away Bitcoin (From Crypto Swap Profits) (Ad)
Free ETNB Stock Alerts
$9.50
+0.47 (+5.20%)
(As of 09:03 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

89bio Stock Price Performance

5 Day
Performance
+3.04%
1 Month
Performance
-12.84%
3 Month
Performance
+12.43%
6 Month
Performance
+24.35%
Year-To-Date
Performance
-14.95%
1 Year
Performance
-47.43%
Receive ETNB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for 89bio and its competitors with MarketBeat's FREE daily newsletter

Ad Priority Gold
The 2024 Gold Rush: Unleashing Market Potential
Welcome to the financial rollercoaster of 2024, where inflation is persistent, stock markets are overinflated and volatile, global conflicts are intensifying, and the national debt is reaching new heights.
Get your free information kit NOW, before it's too late.

ETNB Stock Chart for Thursday, May, 9, 2024

ETNB Chart by TradingView

89bio Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$9.37$9.03
-3.63%		$9.30$8.83553,058 shs$859.84 million
05/07/2024$9.59$9.37
-2.29%		$9.83$9.34522,538 shs$892.21 million
05/06/2024$9.22$9.59
+4.01%		$9.74$9.19588,563 shs$913.16 million
05/03/2024$8.86$9.22
+4.06%		$9.35$8.90645,965 shs$877.93 million
05/02/2024$8.75$8.86
+1.26%		$9.15$8.56588,355 shs$843.65 million
05/01/2024$8.51$8.75
+2.82%		$9.14$8.54841,513 shs$833.18 million
04/30/2024$8.53$8.51
-0.23%		$8.77$8.42564,173 shs$810.32 million
04/29/2024$8.26$8.53
+3.27%		$8.66$8.35590,480 shs$812.23 million
04/26/2024$8.25$8.26
+0.12%		$8.45$8.18652,866 shs$786.52 million
04/25/2024$8.58$8.25
-3.85%		$8.46$8.041.01 million shs$785.57 million
04/24/2024$8.92$8.58
-3.81%		$9.11$8.55871,176 shs$816.99 million
04/23/2024$9.31$8.92
-4.19%		$9.57$8.92745,413 shs$849.36 million
04/22/2024$9.08$9.31
+2.53%		$9.78$9.12580,145 shs$886.50 million
04/19/2024$8.88$9.08
+2.25%		$9.10$8.781.01 million shs$848.98 million
04/18/2024$9.16$8.88
-3.06%		$9.34$8.86675,417 shs$830.28 million
04/17/2024$9.37$9.16
-2.24%		$9.57$9.12686,353 shs$856.47 million
04/16/2024$9.49$9.37
-1.26%		$9.56$9.25548,711 shs$876.10 million
04/15/2024$9.82$9.49
-3.36%		$9.93$9.41670,950 shs$887.32 million
04/12/2024$10.14$9.82
-3.16%		$10.18$9.66722,251 shs$918.18 million
04/11/2024$10.54$10.14
-3.80%		$10.63$10.061.35 million shs$948.09 million
04/10/2024$10.90$10.54
-3.30%		$10.60$10.341.03 million shs$985.49 million
04/09/2024$10.79$10.90
+1.02%		$10.97$10.61614,313 shs$1.02 billion
04/08/2024$10.76$10.79
+0.28%		$10.91$10.65337,381 shs$1.01 billion
04/05/2024$10.65$10.76
+1.03%		$10.84$10.25408,168 shs$1.01 billion
04/04/2024$10.87$10.65
-2.02%		$11.17$10.49887,158 shs$995.78 million
04/03/2024$10.58$10.87
+2.74%		$10.90$10.34936,752 shs$1.02 billion
04/02/2024$10.73$10.58
-1.40%		$10.66$10.17903,255 shs$989.23 million
04/01/2024$11.64$10.73
-7.82%		$11.58$10.65948,482 shs$1.00 billion
03/29/2024$11.64$11.64$11.69$11.01840,223 shs$1.09 billion
03/28/2024$11.31$11.64
+2.92%		$11.68$11.03840,202 shs$1.09 billion
03/27/2024$11.20$11.31
+0.98%		$11.62$11.001.30 million shs$1.06 billion
03/26/2024$11.34$11.20
-1.23%		$11.62$11.18567,592 shs$1.05 billion
03/25/2024$11.50$11.34
-1.39%		$11.73$11.32548,951 shs$1.06 billion
03/22/2024$11.45$11.50
+0.44%		$11.89$11.37760,771 shs$1.08 billion
03/21/2024$11.32$11.45
+1.15%		$11.88$11.36797,137 shs$1.07 billion
03/20/2024$11.92$11.32
-5.03%		$12.16$11.101.34 million shs$1.06 billion
03/19/2024$12.60$11.92
-5.40%		$12.54$11.861.19 million shs$1.11 billion
03/18/2024$13.52$12.60
-6.80%		$13.69$12.571.60 million shs$1.18 billion
03/15/2024$12.61$13.52
+7.22%		$13.55$12.674.64 million shs$1.26 billion
03/14/2024$13.31$12.61
-5.26%		$13.33$11.861.81 million shs$1.18 billion
This 1 Biotech Stock has been shocking the markets (Ad)

Save the Date: BioStem's 2024 Q1 Call Coming Up!

Sign Up for the Live Broadcast here
03/13/2024$12.87$13.31
+3.42%		$13.35$12.731.03 million shs$1.24 billion
03/12/2024$12.89$12.87
-0.16%		$13.09$12.561.30 million shs$1.20 billion
03/11/2024$12.93$12.89
-0.31%		$13.50$12.851.12 million shs$1.21 billion
03/08/2024$13.02$12.93
-0.69%		$13.62$12.911.04 million shs$1.21 billion
03/07/2024$12.13$13.02
+7.34%		$13.32$12.651.71 million shs$1.22 billion
03/06/2024$11.73$12.13
+3.41%		$12.26$11.841.65 million shs$1.13 billion
03/05/2024$13.77$11.73
-14.81%		$13.77$11.621.51 million shs$1.09 billion
03/04/2024$12.62$13.77
+9.11%		$16.63$13.506.10 million shs$1.28 billion
03/01/2024$11.47$12.62
+10.03%		$13.34$11.762.26 million shs$1.18 billion
02/29/2024$11.76$11.47
-2.47%		$12.28$11.431.29 million shs$1.07 billion
02/28/2024$11.74$11.76
+0.17%		$12.09$11.59830,817 shs$1.10 billion
02/27/2024$11.03$11.74
+6.44%		$11.79$10.981.12 million shs$1.09 billion
02/26/2024$11.18$11.03
-1.34%		$11.47$10.761.28 million shs$1.03 billion
02/23/2024$10.59$11.18
+5.57%		$11.42$10.601.21 million shs$1.04 billion
02/22/2024$10.46$10.59
+1.24%		$11.07$10.371.08 million shs$987.09 million
02/21/2024$9.89$10.46
+5.76%		$10.52$9.861.01 million shs$974.98 million
02/20/2024$9.74$9.89
+1.54%		$9.99$9.63695,364 shs$921.85 million
02/19/2024$9.74$9.74$9.90$9.49991,400 shs$907.87 million
02/16/2024$9.79$9.74
-0.51%		$9.90$9.49991,399 shs$907.87 million
02/15/2024$9.80$9.79
-0.10%		$9.96$9.591.29 million shs$912.49 million
02/14/2024$8.85$9.80
+10.73%		$10.12$8.791.40 million shs$913.42 million
02/13/2024$9.38$8.85
-5.65%		$9.01$8.651.65 million shs$824.91 million
02/12/2024$8.45$9.38
+11.01%		$9.40$8.441.61 million shs$874.31 million
02/09/2024$8.45$8.45$8.56$8.281.44 million shs$787.59 million
02/08/2024$8.34$8.45
+1.32%		$8.63$8.01898,806 shs$787.62 million

Related Companies:
This page (NASDAQ:ETNB) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Dems have chosen Biden replacement?
Paradigm Press
This 1 Biotech Stock has been shocking the markets
Huge Alerts
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Urgent Nvidia Warning
Altimetry
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange