Free Trial

89bio (ETNB) Stock Chart & Stock Price History

→ Make this ONE trade on Tuesday at 2 p.m. EST! (From Monument Traders Alliance) (Ad)
Free ETNB Stock Alerts
$8.63
-0.34 (-3.79%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

89bio Stock Price Performance

5 Day
Performance
-0.80%
1 Month
Performance
-2.82%
3 Month
Performance
-11.40%
6 Month
Performance
+9.10%
Year-To-Date
Performance
-22.74%
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 Monument Traders Alliance
Make this ONE trade on Tuesday at 2 p.m. EST!
Every time the U.S. Government releases jobs, inflation, GDP and other Economic Reports… Use The JOLTS Loophole to target up to 253%... 327%... Even 383% Overnight Profits!
Discover The Secret Loophole BEFORE Tuesday!

ETNB Stock Chart for Saturday, May, 18, 2024

ETNB Chart by TradingView

89bio Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$8.97$8.63
-3.79%		$9.06$8.59806,351 shs$849.02 million
05/16/2024$9.20$8.97
-2.50%		$9.26$8.85596,554 shs$882.50 million
05/15/2024$9.09$9.20
+1.21%		$9.66$9.17801,798 shs$905.10 million
05/14/2024$8.70$9.09
+4.48%		$9.10$8.85715,506 shs$894.27 million
05/13/2024$8.71$8.70
-0.11%		$8.83$8.60915,141 shs$855.91 million
05/10/2024$9.11$8.71
-4.39%		$9.23$8.59708,974 shs$829.37 million
05/09/2024$9.03$9.11
+0.89%		$9.33$9.04590,337 shs$867.45 million
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
4 Cryptos BETTER than Bitcoin (Ad)

Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than Bitcoin

Click For My #1 FREE Crypto for 2024
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
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

Related Companies:
This page (NASDAQ:ETNB) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Make this ONE trade on Tuesday at 2 p.m. EST!
Monument Traders Alliance
The Presidential candidate you should REALLY be worried about
Stansberry Research
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
What’s Really Next for America…
Porter & Company
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace