89bio, Inc. (ETNB)
NASDAQ: ETNB · Real-Time Price · USD
9.14
+0.10 (1.11%)
Aug 13, 2025, 4:00 PM - Market closed
89bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 9.18 | 9.50 | 9.08 | 9.14 | 9.14 | 1.11% | 2,085,167 |
| Aug 12, 2025 | 8.84 | 9.25 | 8.72 | 9.04 | 9.04 | 3.08% | 1,300,412 |
| Aug 11, 2025 | 9.16 | 9.16 | 8.52 | 8.77 | 8.77 | -4.31% | 1,413,214 |
| Aug 8, 2025 | 8.58 | 9.21 | 8.42 | 9.17 | 9.17 | 1.61% | 2,015,181 |
| Aug 7, 2025 | 9.49 | 9.49 | 8.79 | 9.02 | 9.02 | -4.85% | 1,777,875 |
| Aug 6, 2025 | 9.65 | 10.32 | 9.27 | 9.48 | 9.48 | -2.17% | 3,178,610 |
| Aug 5, 2025 | 9.39 | 9.79 | 9.14 | 9.69 | 9.69 | 3.75% | 2,029,091 |
| Aug 4, 2025 | 9.26 | 9.55 | 9.12 | 9.34 | 9.34 | 1.97% | 981,452 |
| Aug 1, 2025 | 9.32 | 9.41 | 9.02 | 9.16 | 9.16 | -3.58% | 1,108,481 |
| Jul 31, 2025 | 9.40 | 9.76 | 9.31 | 9.50 | 9.50 | -0.31% | 1,080,849 |
| Jul 30, 2025 | 9.49 | 9.56 | 9.29 | 9.53 | 9.53 | 3.36% | 1,245,031 |
| Jul 29, 2025 | 9.61 | 9.61 | 9.12 | 9.22 | 9.22 | -3.30% | 2,366,631 |
| Jul 28, 2025 | 9.68 | 9.85 | 9.50 | 9.54 | 9.54 | -0.57% | 933,503 |
| Jul 25, 2025 | 9.95 | 9.96 | 9.52 | 9.59 | 9.59 | -3.91% | 1,184,481 |
| Jul 24, 2025 | 10.02 | 10.24 | 9.94 | 9.98 | 9.98 | -0.99% | 976,399 |
| Jul 23, 2025 | 10.11 | 10.48 | 9.84 | 10.08 | 10.08 | 1.00% | 1,744,196 |
| Jul 22, 2025 | 9.98 | 10.26 | 9.82 | 9.98 | 9.98 | -1.29% | 1,363,922 |
| Jul 21, 2025 | 10.49 | 10.61 | 9.99 | 10.11 | 10.11 | -3.62% | 1,212,186 |
| Jul 18, 2025 | 10.76 | 10.81 | 10.38 | 10.49 | 10.49 | -1.50% | 1,312,456 |
| Jul 17, 2025 | 10.69 | 10.85 | 10.60 | 10.65 | 10.65 | 0.19% | 955,504 |
| Jul 16, 2025 | 10.52 | 10.65 | 10.29 | 10.63 | 10.63 | 1.14% | 1,023,816 |
| Jul 15, 2025 | 11.26 | 11.28 | 10.47 | 10.51 | 10.51 | -5.49% | 1,206,986 |
| Jul 14, 2025 | 10.99 | 11.41 | 10.84 | 11.12 | 11.12 | 1.09% | 1,312,416 |
| Jul 11, 2025 | 10.70 | 11.14 | 10.58 | 11.00 | 11.00 | 2.04% | 1,435,286 |
| Jul 10, 2025 | 10.69 | 10.79 | 10.37 | 10.78 | 10.78 | 2.04% | 952,128 |
| Jul 9, 2025 | 10.05 | 10.66 | 10.05 | 10.57 | 10.57 | 6.18% | 1,504,407 |
| Jul 8, 2025 | 10.23 | 10.38 | 9.92 | 9.95 | 9.95 | -2.64% | 1,144,746 |
| Jul 7, 2025 | 10.14 | 10.37 | 9.98 | 10.22 | 10.22 | 0.59% | 1,352,853 |
| Jul 3, 2025 | 10.23 | 10.23 | 9.96 | 10.16 | 10.16 | 0.59% | 1,940,401 |
| Jul 2, 2025 | 9.56 | 10.34 | 9.56 | 10.10 | 10.10 | 3.80% | 2,040,446 |
| Jul 1, 2025 | 9.70 | 9.92 | 9.45 | 9.73 | 9.73 | -0.92% | 1,927,873 |
| Jun 30, 2025 | 9.84 | 10.20 | 9.71 | 9.82 | 9.82 | -0.41% | 1,912,016 |
| Jun 27, 2025 | 9.95 | 10.00 | 9.59 | 9.86 | 9.86 | -0.90% | 3,983,166 |
| Jun 26, 2025 | 9.78 | 9.96 | 9.67 | 9.95 | 9.95 | 1.95% | 986,662 |
| Jun 25, 2025 | 9.85 | 9.94 | 9.58 | 9.76 | 9.76 | -0.56% | 1,032,869 |
| Jun 24, 2025 | 10.08 | 10.13 | 9.75 | 9.82 | 9.82 | -1.85% | 1,145,842 |
| Jun 23, 2025 | 10.01 | 10.10 | 9.58 | 10.00 | 10.00 | -0.79% | 1,288,974 |
| Jun 20, 2025 | 10.09 | 10.19 | 9.90 | 10.08 | 10.08 | 0.80% | 3,102,795 |
| Jun 18, 2025 | 9.95 | 10.09 | 9.66 | 10.00 | 10.00 | 0.60% | 3,444,138 |
| Jun 17, 2025 | 9.96 | 10.28 | 9.76 | 9.94 | 9.94 | -1.09% | 1,628,390 |
| Jun 16, 2025 | 10.40 | 10.54 | 9.83 | 10.05 | 10.05 | -3.46% | 1,590,331 |
| Jun 13, 2025 | 9.33 | 10.58 | 9.21 | 10.41 | 10.41 | 8.21% | 3,933,749 |
| Jun 12, 2025 | 9.88 | 9.99 | 9.46 | 9.62 | 9.62 | -4.18% | 4,549,478 |
| Jun 11, 2025 | 10.32 | 10.62 | 9.95 | 10.04 | 10.04 | -2.33% | 2,258,385 |
| Jun 10, 2025 | 10.56 | 10.63 | 10.18 | 10.28 | 10.28 | -2.74% | 1,391,663 |
| Jun 9, 2025 | 10.53 | 10.70 | 10.28 | 10.57 | 10.57 | 3.12% | 2,820,125 |
| Jun 6, 2025 | 10.10 | 10.40 | 10.03 | 10.25 | 10.25 | 2.91% | 1,583,193 |
| Jun 5, 2025 | 10.04 | 10.16 | 9.81 | 9.96 | 9.96 | -0.99% | 2,027,730 |
| Jun 4, 2025 | 10.15 | 10.50 | 10.02 | 10.06 | 10.06 | -1.08% | 2,867,211 |
| Jun 3, 2025 | 10.11 | 10.39 | 9.67 | 10.17 | 10.17 | 0.59% | 1,960,807 |