Free Trial

89bio (ETNB) Stock Chart & Stock Price History

→ Fidelity, Bezos, Goldman Bet Big on Tiny Biotech (From Behind the Markets) (Ad)
Free ETNB Stock Alerts
$8.88
-0.49 (-5.23%)
(As of 01:26 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

89bio Stock Price Performance

5 Day
Performance
-3.69%
1 Month
Performance
-17.70%
3 Month
Performance
+5.09%
6 Month
Performance
+10.59%
Year-To-Date
Performance
-20.50%
1 Year
Performance
-48.97%
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 Behind the Markets
Could this Tiny Biotech End Disease Forever?
Imagine a revolutionary treatment capable of editing out ANY disease. By literally "cutting" the genetic instructions that cause illness, and "pasting" in corrected DNA to restore perfect health.
Access my full "Cut & Paste" profit analysis now.

ETNB Stock Chart for Wednesday, May, 8, 2024

ETNB Chart by TradingView

89bio Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
03/13/2024$12.87$13.31
+3.42%		$13.35$12.731.03 million shs$1.24 billion
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way (Ad)

See how with its ongoing expansion and development of its diverse and promising product pipeline, this small-cap NYSE company is positioned to be a dominant and innovative leader in the nanomedicine and antiviral therapy space.

Click to read
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
02/07/2024$8.13$8.34
+2.58%		$8.65$8.032.20 million shs$777.37 million

Related Companies:
This page (NASDAQ:ETNB) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
AI “wealth window” is closing June 25th
Paradigm Press
Charles Payne Demystifies Options
Unstoppable Prosperity
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The #1 lithium battery stock to have on your radar in 2024!
Smallcaps Daily
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing