Free Trial
→ The solution to fast food’s wage hike crisis (From Deal Maker) (Ad) Free etnb Stock Alerts

89bio (ETNB) Stock Chart & Stock Price History

$8.47
-0.08 (-0.94%)
(As of 09/6/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

89bio Stock Price Performance

5 Day
Performance
-10.84%
1 Month
Performance
+9.86%
3 Month
Performance
+4.57%
6 Month
Performance
-34.95%
Year-To-Date
Performance
-24.17%
1 Year
Performance
-50.15%
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 Mode Mobile
Pre-IPO| 32,481% Growth: First Disruption to $martphones in 15 Years🤳
45M Users | 32,481% Growth Rate Get in on the biggest disruption to smartphones in over a decade. Reg A investment now open.
Claim Exclusive 100% Bonus: $0.25/Share

ETNB Stock Chart for Saturday, September, 7, 2024

ETNB Chart by TradingView

89bio Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/06/2024$8.55$8.47
-0.94%		$8.69$8.19299,841 shs$833.31 million
09/05/2024$8.80$8.55
-2.84%		$8.87$8.36441,759 shs$841.18 million
09/04/2024$8.78$8.80
+0.23%		$9.05$8.53216,827 shs$865.74 million
09/03/2024$9.50$8.78
-7.58%		$9.86$8.76540,865 shs$863.78 million
09/02/2024$9.50$9.50$9.66$9.24389,100 shs$934.61 million
08/30/2024$9.23$9.50
+2.93%		$9.66$9.24389,178 shs$934.65 million
08/29/2024$9.00$9.23
+2.56%		$9.57$8.92334,317 shs$908.08 million
08/28/2024$9.14$9.00
-1.53%		$9.20$8.75607,502 shs$885.46 million
08/27/2024$9.33$9.14
-1.98%		$9.47$8.85283,093 shs$899.23 million
08/26/2024$8.86$9.33
+5.31%		$9.33$8.75595,416 shs$871.19 million
08/23/2024$8.47$8.86
+4.55%		$8.88$8.45349,228 shs$871.19 million
08/22/2024$8.90$8.47
-4.83%		$8.97$8.40304,713 shs$833.31 million
08/21/2024$8.71$8.90
+2.18%		$9.04$8.59509,225 shs$875.62 million
08/20/2024$8.50$8.71
+2.47%		$8.78$8.33374,638 shs$856.93 million
08/19/2024$8.04$8.50
+5.72%		$8.50$7.98527,642 shs$836.26 million
08/16/2024$8.17$8.04
-1.59%		$8.28$8.01375,234 shs$791.01 million
08/15/2024$7.65$8.17
+6.87%		$8.24$7.77637,310 shs$803.80 million
08/14/2024$8.02$7.65
-4.68%		$8.08$7.54540,111 shs$752.15 million
08/13/2024$7.82$8.02
+2.56%		$8.15$7.90540,817 shs$789.04 million
08/12/2024$7.80$7.82
+0.26%		$7.99$7.60411,770 shs$769.36 million
08/09/2024$7.99$7.80
-2.38%		$8.03$7.78394,878 shs$767.40 million
08/08/2024$7.71$7.99
+3.63%		$8.02$7.59518,277 shs$786.09 million
08/07/2024$7.94$7.71
-2.90%		$8.19$7.51788,690 shs$758.54 million
08/06/2024$8.39$7.94
-5.36%		$8.80$7.77817,550 shs$781.17 million
08/05/2024$8.91$8.39
-5.84%		$8.42$8.03624,602 shs$825.44 million
08/02/2024$9.45$8.91
-5.71%		$9.22$8.591.10 million shs$876.57 million
08/01/2024$9.16$9.45
+3.17%		$9.68$9.20884,455 shs$929.69 million
07/31/2024$9.09$9.16
+0.77%		$9.61$8.90444,983 shs$901.16 million
07/30/2024$9.20$9.09
-1.20%		$9.37$8.98476,541 shs$894.27 million
07/29/2024$9.24$9.20
-0.43%		$9.58$9.17555,358 shs$905.10 million
07/26/2024$9.66$9.24
-4.35%		$9.85$9.19628,599 shs$909.03 million
07/25/2024$9.00$9.66
+7.33%		$9.99$9.05827,828 shs$950.39 million
07/24/2024$8.74$9.00
+2.97%		$9.46$8.60840,624 shs$885.42 million
07/23/2024$8.31$8.74
+5.17%		$8.78$8.27435,806 shs$859.84 million
07/22/2024$8.35$8.31
-0.48%		$8.46$7.97926,468 shs$817.54 million
07/19/2024$8.33$8.35
+0.24%		$8.53$8.23934,649 shs$821.47 million
07/18/2024$8.68$8.33
-4.03%		$8.98$8.27754,437 shs$819.51 million
07/17/2024$9.22$8.68
-5.86%		$9.14$8.60979,993 shs$853.94 million
07/16/2024$9.00$9.22
+2.44%		$9.56$9.111.31 million shs$907.06 million
07/15/2024$8.78$9.00
+2.51%		$9.28$8.791.01 million shs$885.42 million
Perfect Crypto Buying Opportunity for 50 Cents (Ad)

When cryptos take a hit, the mom and pop investors run for the hills. But the top investors keep buying with both fists. They know it's only a matter of time before another bull run. Now, Crypto Insiders Are Scooping up Lesser-Known Coins and Making Serious Bank

Go here to get full details on this crypto now.
07/12/2024$8.77$8.78
+0.11%		$9.62$8.681.29 million shs$863.78 million
07/11/2024$8.65$8.77
+1.39%		$9.24$8.75851,889 shs$862.83 million
07/10/2024$8.05$8.65
+7.45%		$8.65$8.03474,864 shs$850.99 million
07/09/2024$7.90$8.05
+1.90%		$8.14$7.74426,008 shs$791.96 million
07/08/2024$7.52$7.90
+5.05%		$7.92$7.52610,624 shs$777.20 million
07/05/2024$7.48$7.52
+0.53%		$7.56$7.25720,021 shs$739.82 million
07/04/2024$7.48$7.48$7.83$7.43422,908 shs$735.88 million
07/03/2024$7.60$7.48
-1.58%		$7.83$7.43422,908 shs$735.88 million
07/02/2024$7.76$7.60
-2.06%		$7.85$7.41915,121 shs$747.69 million
07/01/2024$8.01$7.76
-3.12%		$8.11$7.741.04 million shs$763.43 million
06/28/2024$7.54$8.01
+6.23%		$8.19$7.454.71 million shs$788.02 million
06/27/2024$7.31$7.54
+3.15%		$7.75$7.002.00 million shs$741.79 million
06/26/2024$7.86$7.31
-7.00%		$7.95$7.301.71 million shs$719.16 million
06/25/2024$8.45$7.86
-6.98%		$8.48$7.86895,852 shs$773.27 million
06/24/2024$8.52$8.45
-0.82%		$8.79$8.111.06 million shs$831.31 million
06/21/2024$7.93$8.52
+7.44%		$8.65$7.984.47 million shs$838.20 million
06/20/2024$8.40$7.93
-5.60%		$8.40$7.921.21 million shs$780.15 million
06/19/2024$8.40$8.40$8.92$8.34722,203 shs$826.39 million
06/18/2024$8.86$8.40
-5.19%		$8.92$8.34722,173 shs$826.39 million
06/17/2024$8.77$8.86
+1.03%		$9.02$8.65622,524 shs$871.65 million
06/14/2024$9.29$8.77
-5.60%		$9.22$8.371.25 million shs$862.79 million
06/13/2024$9.46$9.29
-1.80%		$9.84$9.21730,205 shs$913.99 million
06/12/2024$8.68$9.46
+8.99%		$9.96$8.931.04 million shs$930.68 million
06/11/2024$8.47$8.68
+2.48%		$8.83$8.251.19 million shs$853.94 million
06/10/2024$8.10$8.47
+4.57%		$8.49$7.81820,220 shs$833.28 million
06/07/2024$8.10$8.10
+0.06%		$8.31$7.82844,759 shs$796.88 million
06/06/2024$8.07$8.10
+0.31%		$8.11$7.801.03 million shs$796.39 million

Related Companies:
This page (NASDAQ:ETNB) was last updated on 9/7/2024 by MarketBeat.com Staff

From Our Partners
Perfect Crypto Buying Opportunity for 50 Cents
When cryptos take a hit, the mom and pop investors run for the hills. But the top investors keep buying wit...
Crypto 101 Media | Sponsored
The solution to fast food’s wage hike crisis
Shake Shack will be closing six California locations in response to the recent $20/hour minimum wage increase,...
Deal Maker | Sponsored
Pre-IPO| 32,481% Growth: First Disruption to $martphones in 15 Years🤳
45M Users | 32,481% Growth Rate Get in on the biggest disruption to smartphones in over a decade. Reg A inv...
Mode Mobile | Sponsored
Biden’s Capital Gains Tax to Devastate Savings!
Don't let the corrupt elites dictate your future—ACT NOW! This guide is your first step towards financial inde...
Golden Crest | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Say Goodbye to the US Dollar
The warning signs are everywhere… According to experts, the United States Dollar is "as good as doomed." ...
Sasco Gold LLC | Sponsored
China Stockpiling Gold “Like No Tomorrow”
For 18 consecutive months, China’s central bank has increased its gold reserve. The country, with a populat...
True Gold Republic | Sponsored
Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown”
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored