89bio Inc (ETNB) Historical Stock Data
7.98 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ETNB is up 0.50% a day on average. There have been 16 days where 89bio Inc closed green and 14 days where ETNB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 10.17 | 9.96 | ↓$0.21 (-2.06%) | 9.73 | 10.43 | 717.95K |
| 2024-11-06 | 9.82 | 10.17 | ↑$0.35 (3.56%) | 9.55 | 10.35 | 1.41M |
| 2024-11-05 | 9.25 | 9.23 | ↓$0.02 (-0.22%) | 8.98 | 9.49 | 824.14K |
| 2024-11-04 | 8.90 | 9.29 | ↑$0.39 (4.38%) | 8.87 | 9.52 | 1.18M |
| 2024-11-01 | 7.82 | 9.14 | ↑$1.32 (16.88%) | 7.67 | 9.50 | 1.99M |
| 2024-10-31 | 8.01 | 7.78 | ↓$0.23 (-2.87%) | 7.77 | 8.14 | 478.60K |
| 2024-10-30 | 8.10 | 7.99 | ↓$0.11 (-1.36%) | 7.97 | 8.25 | 405.81K |
| 2024-10-29 | 8.02 | 8.18 | ↑$0.16 (2.00%) | 7.96 | 8.19 | 319.86K |
| 2024-10-28 | 8.02 | 8.02 | ↑$0.00 (0.00%) | 7.87 | 8.38 | 358.52K |
| 2024-10-25 | 7.79 | 7.87 | ↑$0.08 (1.03%) | 7.75 | 8.10 | 293.37K |
| 2024-10-24 | 7.81 | 7.77 | ↓$0.04 (-0.51%) | 7.69 | 7.99 | 290.24K |
| 2024-10-23 | 8.10 | 7.81 | ↓$0.29 (-3.58%) | 7.75 | 8.16 | 686.92K |
| 2024-10-22 | 8.11 | 8.12 | ↑$0.01 (0.12%) | 8.01 | 8.19 | 293.03K |
| 2024-10-21 | 8.29 | 8.13 | ↓$0.16 (-1.93%) | 7.97 | 8.39 | 370.57K |
| 2024-10-18 | 8.23 | 8.35 | ↑$0.12 (1.46%) | 8.17 | 8.76 | 489.77K |
| 2024-10-17 | 8.62 | 8.21 | ↓$0.41 (-4.76%) | 8.20 | 8.71 | 521.15K |
| 2024-10-16 | 8.11 | 8.61 | ↑$0.50 (6.17%) | 8.01 | 8.61 | 684.81K |
| 2024-10-15 | 7.90 | 8.02 | ↑$0.12 (1.52%) | 7.71 | 8.10 | 490.67K |
| 2024-10-14 | 7.72 | 7.91 | ↑$0.19 (2.46%) | 7.71 | 8.19 | 0.96M |
| 2024-10-11 | 7.40 | 7.79 | ↑$0.39 (5.27%) | 7.28 | 7.81 | 716.53K |
| 2024-10-10 | 7.21 | 7.44 | ↑$0.23 (3.19%) | 7.10 | 7.45 | 444.30K |
Create an account or log in to view more rows.
$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
$ETNB gimme gimme