ETNB

89bio Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
89bio Inc ETNB NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.08 -0.42% 19.08 20:00:00
Open Price Low Price High Price Close Price Prev Close
19.01 18.73 19.72 19.08 19.16
more quote information »

ETNB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week20.1220.219918.7319.4892,277-1.04-5.17%
1 Month22.4622.7916.8519.18132,526-3.38-15.05%
3 Months23.9128.2816.8521.9992,933-4.83-20.2%
6 Months27.7928.2816.8522.81135,946-8.71-31.34%
1 Year24.6242.3616.8525.27148,981-5.54-22.5%
3 Years20.0047.253214.000125.58115,835-0.92-4.6%
5 Years20.0047.253214.000125.58115,835-0.92-4.6%

ETNB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2021 19.08 -0.08 -0.42% 19.01 19.72 18.73 98,718
Jun 17 2021 19.16 -0.63 -3.18% 19.60 20.17 19.13 149,440
Jun 16 2021 19.79 0.04 0.2% 19.56 19.99 19.24 69,960
Jun 15 2021 19.75 0.20 1.02% 19.74 19.75 18.88 89,362
Jun 14 2021 19.55 0.17 0.88% 19.51 20.03 19.35 91,181
Jun 11 2021 19.38 -0.68 -3.39% 20.12 20.2199 19.05 61,442
Jun 10 2021 20.06 0.28 1.42% 19.99 20.50 19.60 92,984
Jun 09 2021 19.78 -0.52 -2.56% 20.00 20.4975 19.49 139,272
Jun 08 2021 20.30 0.29 1.45% 19.92 20.4936 19.915 67,176
Jun 07 2021 20.01 1.54 8.34% 18.76 20.24 18.75 108,744
Jun 04 2021 18.47 -0.36 -1.91% 18.83 19.00 18.34 66,321
Jun 03 2021 18.83 -0.07 -0.37% 18.74 19.20 18.68 72,541
Jun 02 2021 18.90 -0.82 -4.16% 19.51 19.8261 18.51 171,086
Jun 01 2021 19.72 0.82 4.34% 19.95 20.42 19.50 204,432
May 28 2021 18.90 -0.22 -1.15% 19.24 19.3824 17.95 188,605
May 27 2021 19.12 0.92 5.05% 18.23 19.32 18.01 113,931
May 26 2021 18.20 0.79 4.51% 18.09 18.42 17.5801 170,797
May 25 2021 17.415 -1.99 -10.23% 19.10 19.28 16.85 246,529
May 24 2021 19.40 -3.22 -14.24% 20.18 21.00 18.64 378,257
May 21 2021 22.62 0.47 2.12% 22.46 22.79 21.88 35,940
May 20 2021 22.15 0.28 1.28% 21.88 23.07 21.75 39,724
May 19 2021 21.87 -0.81 -3.57% 21.74 22.66 21.16 41,774
See More Historical Prices ยป
Your Recent History
NASDAQ
ETNB
89bio
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210619 14:53:54