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
-0.58 -1.89% 30.17 16:00:08
Close Price Low Price High Price Open Price Previous Close
30.17 29.55 32.17 32.17 30.75
more quote information »

ETNB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week30.2333.3628.2430.8653,798-0.06-0.2%
1 Month32.8836.1828.2431.7059,528-2.71-8.24%
3 Months26.3537.089918.013828.74101,4753.8214.5%
6 Months30.8047.253214.000127.8273,312-0.63-2.05%
1 Year20.0047.253214.000127.6876,71110.1750.85%
3 Years20.0047.253214.000127.6876,71110.1750.85%
5 Years20.0047.253214.000127.6876,71110.1750.85%

ETNB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 14 2020 30.17 -0.58 -1.89% 32.17 32.17 29.55 29,079
Aug 13 2020 30.75 1.06 3.57% 29.81 31.10 29.66 47,946
Aug 12 2020 29.69 -0.52 -1.72% 30.31 31.8399 28.24 44,136
Aug 11 2020 30.21 -1.43 -4.52% 31.38 32.1879 30.21 42,546
Aug 10 2020 31.64 0.39 1.25% 31.20 32.61 30.51 80,707
Aug 07 2020 31.25 1.24 4.13% 30.23 33.36 30.23 53,654
Aug 06 2020 30.01 -1.99 -6.22% 32.16 32.2161 29.535 62,135
Aug 05 2020 32.00 0.56 1.78% 31.58 32.29 30.51 31,476
Aug 04 2020 31.44 0.90 2.95% 30.65 33.33 30.65 73,146
Aug 03 2020 30.54 0.13 0.43% 30.37 30.92 28.91 76,724
Jul 31 2020 30.41 1.18 4.04% 30.07 31.435 29.00 78,372
Jul 30 2020 29.23 0.58 2.02% 28.56 29.48 28.29 42,971
Jul 29 2020 28.65 -2.78 -8.85% 31.27 31.745 28.465 40,354
Jul 28 2020 31.43 0.05 0.16% 31.57 33.51 31.22 32,514
Jul 27 2020 31.38 -0.40 -1.26% 31.99 32.055 29.325 78,671
Jul 24 2020 31.78 -1.00 -3.05% 32.23 32.55 30.5001 29,008
Jul 23 2020 32.78 -0.36 -1.09% 34.81 34.81 31.25 74,193
Jul 22 2020 33.14 -1.83 -5.23% 34.85 34.85 32.27 83,582
Jul 21 2020 34.97 0.31 0.89% 34.96 35.58 32.19 64,694
Jul 20 2020 34.66 1.86 5.67% 32.83 36.18 32.82 115,304
Jul 17 2020 32.80 0.67 2.09% 32.88 33.36 31.44 38,427
Jul 16 2020 32.13 -0.14 -0.42% 31.83 33.22 30.52 60,919
Jul 15 2020 32.265 1.08 3.45% 32.60 35.29 32.01 110,456
See More Historical Prices »
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:20200815 02:05:27