89bio Inc (ETNB) Historical Stock Data
7.94 ↑0.91 (12.94%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ETNB is down -0.85% a day on average. There have been 11 days where 89bio Inc closed green and 19 days where ETNB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 7.03 | 7.94 | ↑$0.91 (12.94%) | 6.60 | 7.95 | 4.50M |
| 2024-12-19 | 7.67 | 7.03 | ↓$0.64 (-8.34%) | 6.43 | 7.80 | 4.66M |
| 2024-12-18 | 8.00 | 7.61 | ↓$0.39 (-4.88%) | 7.40 | 8.05 | 1.54M |
| 2024-12-17 | 7.86 | 7.98 | ↑$0.12 (1.53%) | 7.85 | 8.09 | 1.06M |
| 2024-12-16 | 7.69 | 7.90 | ↑$0.21 (2.73%) | 7.51 | 8.01 | 799.73K |
| 2024-12-13 | 7.82 | 7.69 | ↓$0.13 (-1.66%) | 7.44 | 7.89 | 1.07M |
| 2024-12-12 | 8.00 | 7.85 | ↓$0.15 (-1.88%) | 7.79 | 8.03 | 663.24K |
| 2024-12-11 | 8.10 | 8.04 | ↓$0.06 (-0.74%) | 7.92 | 8.15 | 518.53K |
| 2024-12-10 | 8.13 | 8.00 | ↓$0.13 (-1.60%) | 7.90 | 8.28 | 1.03M |
| 2024-12-09 | 8.44 | 8.03 | ↓$0.41 (-4.86%) | 7.89 | 8.50 | 663.28K |
| 2024-12-06 | 7.89 | 8.07 | ↑$0.18 (2.28%) | 7.85 | 8.17 | 3.69M |
| 2024-12-05 | 8.27 | 7.89 | ↓$0.38 (-4.59%) | 7.85 | 8.34 | 651.78K |
| 2024-12-04 | 8.70 | 8.30 | ↓$0.40 (-4.60%) | 8.28 | 8.92 | 618.56K |
| 2024-12-03 | 9.35 | 8.73 | ↓$0.62 (-6.61%) | 8.66 | 9.56 | 547.28K |
| 2024-12-02 | 9.01 | 9.44 | ↑$0.43 (4.77%) | 8.90 | 9.71 | 688.58K |
| 2024-11-29 | 9.14 | 8.99 | ↓$0.15 (-1.64%) | 8.93 | 9.20 | 314.22K |
| 2024-11-27 | 8.93 | 9.14 | ↑$0.21 (2.35%) | 8.77 | 9.18 | 354.32K |
| 2024-11-26 | 8.97 | 8.90 | ↓$0.07 (-0.78%) | 8.66 | 9.15 | 374.83K |
| 2024-11-25 | 9.13 | 8.96 | ↓$0.17 (-1.86%) | 8.90 | 9.50 | 0.98M |
| 2024-11-22 | 8.42 | 8.76 | ↑$0.34 (4.04%) | 8.30 | 8.91 | 493.69K |
| 2024-11-21 | 8.08 | 8.38 | ↑$0.30 (3.71%) | 7.80 | 8.57 | 480.71K |
| 2024-11-20 | 8.07 | 7.98 | ↓$0.09 (-1.12%) | 7.68 | 8.07 | 674.16K |
| 2024-11-19 | 7.86 | 7.99 | ↑$0.13 (1.65%) | 7.79 | 8.02 | 720.28K |
| 2024-11-18 | 7.84 | 7.98 | ↑$0.14 (1.72%) | 7.71 | 8.02 | 2.06M |
| 2024-11-15 | 8.85 | 7.93 | ↓$0.92 (-10.40%) | 7.85 | 8.85 | 1.43M |
| 2024-11-14 | 8.88 | 8.75 | ↓$0.13 (-1.46%) | 8.64 | 9.07 | 1.85M |
| 2024-11-13 | 9.10 | 8.92 | ↓$0.19 (-2.03%) | 8.91 | 10.01 | 2.90M |
| 2024-11-12 | 9.87 | 9.05 | ↓$0.82 (-8.31%) | 8.94 | 9.99 | 0.95M |
| 2024-11-11 | 10.60 | 10.05 | ↓$0.55 (-5.19%) | 10.03 | 10.72 | 516.03K |
| 2024-11-08 | 9.55 | 10.45 | ↑$0.90 (9.42%) | 9.00 | 10.53 | 760.38K |
Create an account or log in to view more rows.
$ETNB cup and handle dont play
$ETNB is going to have a run next month
$ETNB finally a pullback
$ETNB longer we hold
more pressure on the shorts
$ETNB holding and buying these dips is so easy.
$ETNB green is good
$ETNB fuck all u greedy bulls
$ETNB wtf?
$ETNB eyeing for a scalp
$ETNB take what we can get