Dark

ETNB
89bio, Inc. Common Stock
stock NASDAQ

Inactive

Oct 29, 2025

14.84USD0.000%(0.00)55,645,393

Pre-market

0.00USD-100.000%(-14.84)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-29	14.8300	14.870000	14.8200	14.8400	0.000%	55,645,393	0.000%
2025-10-28	14.8300	14.859900	14.8100	14.8400	+0.067%	8,109,422	0.000%
2025-10-27	14.8200	14.840000	14.7900	14.8300	+0.270%	7,238,011	+0.067%
2025-10-24	14.8500	14.850000	14.7800	14.7900	-0.068%	3,296,031	+0.338%
2025-10-23	14.8200	14.820000	14.7900	14.8000	0.000%	3,181,476	+0.270%
2025-10-22	14.8000	14.820000	14.8000	14.8000	0.000%	2,173,879	+0.270%
2025-10-21	14.7900	14.850000	14.7800	14.8000	0.000%	2,400,492	+0.270%
2025-10-20	14.8200	14.830000	14.7700	14.8000	+0.271%	2,970,868	+0.270%
2025-10-17	14.7700	14.790000	14.7400	14.7600	-0.068%	1,714,507	+0.542%
2025-10-16	14.8400	14.840000	14.7600	14.7700	-0.203%	1,997,255	+0.474%
2025-10-15	14.8200	14.840000	14.7500	14.8000	+0.068%	2,860,106	+0.270%
2025-10-14	14.7800	14.810000	14.7700	14.7900	-0.068%	2,513,927	+0.338%
2025-10-13	14.8100	14.830000	14.7700	14.8000	0.000%	2,213,868	+0.270%
2025-10-10	14.8500	14.870000	14.7500	14.8000	-0.471%	11,893,635	+0.270%
2025-10-09	14.8300	14.890000	14.8200	14.8700	+0.405%	3,739,458	-0.202%
2025-10-08	14.8300	14.855000	14.8000	14.8100	-0.135%	1,134,555	+0.203%
2025-10-07	14.8600	14.890000	14.8200	14.8300	-0.269%	1,788,640	+0.067%
2025-10-06	14.8800	14.880000	14.8400	14.8700	+0.135%	1,747,539	-0.202%
2025-10-03	14.8600	14.880000	14.8400	14.8500	+0.067%	1,698,324	-0.067%
2025-10-02	14.8000	14.925000	14.7750	14.8400	+1.021%	5,728,289	0.000%
2025-10-01	14.7100	14.740000	14.6800	14.6900	-0.068%	3,678,088	+1.021%
2025-09-30	14.7100	14.730000	14.6700	14.7000	0.000%	7,094,197	+0.952%
2025-09-29	14.7000	14.730000	14.6900	14.7000	0.000%	5,680,571	+0.952%
2025-09-26	14.7200	14.740000	14.6800	14.7000	0.000%	6,156,236	+0.952%
2025-09-25	14.7000	14.765000	14.6800	14.7000	0.000%	5,793,409	+0.952%
2025-09-24	14.7500	14.768000	14.6800	14.7000	-0.271%	3,774,700	+0.952%
2025-09-23	14.8700	14.890000	14.7300	14.7400	-0.874%	13,040,425	+0.678%
2025-09-22	14.8800	14.910000	14.8350	14.8700	0.000%	14,388,126	-0.202%
2025-09-19	14.9600	15.000000	14.8300	14.8700	-0.602%	27,326,213	-0.202%
2025-09-18	14.9750	15.060000	14.9400	14.9600	+85.149%	84,800,023	-0.802%
2025-09-17	8.0200	8.470000	7.9200	8.0800	+1.380%	1,521,431	+83.663%
2025-09-16	8.0100	8.110000	7.8800	7.9700	-0.623%	948,546	+86.198%
2025-09-15	8.1100	8.190000	7.8350	8.0200	-0.620%	891,751	+85.037%
2025-09-12	8.6200	8.640000	8.0600	8.0700	-6.705%	718,050	+83.891%
2025-09-11	8.5300	8.710000	8.4800	8.6500	+1.526%	944,792	+71.561%
2025-09-10	8.6400	8.730000	8.3299	8.5200	-1.275%	1,904,631	+74.178%
2025-09-09	8.6200	8.770000	8.4400	8.6300	+0.700%	843,147	+71.958%
2025-09-08	8.9000	8.900000	8.4550	8.5700	-3.382%	1,135,860	+73.162%
2025-09-05	8.6200	8.950000	8.4900	8.8700	+3.020%	1,927,023	+67.306%
2025-09-04	9.3600	9.470000	8.4550	8.6100	-6.818%	1,570,350	+72.358%
2025-09-03	9.2000	9.435000	9.1000	9.2400	+0.544%	877,858	+60.606%
2025-09-02	9.1200	9.480000	8.9700	9.1900	+1.772%	1,670,223	+61.480%
2025-08-29	9.4200	9.580000	8.9600	9.0300	-4.140%	3,093,873	+64.341%
2025-08-28	9.3800	9.590000	9.3400	9.4200	+0.857%	1,133,051	+57.537%
2025-08-27	9.3100	9.620000	9.2050	9.3400	-0.214%	855,563	+58.887%
2025-08-26	9.1200	9.380000	9.0650	9.3600	+2.857%	3,181,773	+58.547%
2025-08-25	9.4600	9.600000	9.0800	9.1000	-3.499%	732,932	+63.077%
2025-08-22	9.2800	9.700000	9.1800	9.4300	+2.612%	1,289,938	+57.370%
2025-08-21	9.0400	9.250000	8.8900	9.1900	+0.989%	779,036	+61.480%
2025-08-20	8.9600	9.120000	8.8200	9.1000	+1.111%	811,502	+63.077%
2025-08-19	9.2800	9.330000	8.9200	9.0000	-4.661%	931,513	+64.889%
2025-08-18	9.2600	9.555000	9.1400	9.4400	+2.275%	1,415,187	+57.203%
2025-08-15	9.1200	9.310000	8.9500	9.2300	+1.429%	1,708,593	+60.780%
2025-08-14	9.0400	9.330000	8.9450	9.1000	-0.438%	1,551,073	+63.077%
2025-08-13	9.1800	9.500000	9.0800	9.1400	+1.106%	2,085,167	+62.363%
2025-08-12	8.8400	9.245000	8.7200	9.0400	+3.079%	1,300,412	+64.159%
2025-08-11	9.1600	9.160000	8.5200	8.7700	-4.310%	1,413,214	+69.213%
2025-08-08	8.5800	9.210000	8.4207	9.1650	+1.608%	2,015,181	+61.920%
2025-08-07	9.4900	9.490000	8.7900	9.0200	-4.852%	1,777,875	+64.523%
2025-08-06	9.6500	10.320000	9.2700	9.4800	-2.167%	3,178,610	+56.540%
2025-08-05	9.3900	9.790000	9.1400	9.6900	+3.747%	2,029,091	+53.148%
2025-08-04	9.2600	9.545000	9.1150	9.3400	+1.965%	981,452	+58.887%
2025-08-01	9.3200	9.410000	9.0200	9.1600	-3.579%	1,108,481	+62.009%
2025-07-31	9.4000	9.760000	9.3100	9.5000	-0.315%	1,080,849	+56.211%
2025-07-30	9.4900	9.555000	9.2900	9.5300	+3.362%	1,245,031	+55.719%
2025-07-29	9.6100	9.610000	9.1200	9.2200	-3.304%	2,366,631	+60.954%
2025-07-28	9.6800	9.850000	9.5000	9.5350	-0.574%	933,503	+55.637%
2025-07-25	9.9500	9.956500	9.5200	9.5900	-3.908%	1,184,481	+54.745%
2025-07-24	10.0200	10.240000	9.9350	9.9800	-0.992%	976,399	+48.697%
2025-07-23	10.1100	10.480000	9.8400	10.0800	+1.002%	1,744,196	+47.222%
2025-07-22	9.9800	10.255000	9.8150	9.9800	-1.286%	1,363,922	+48.697%
2025-07-21	10.4900	10.610000	9.9900	10.1100	-3.622%	1,212,186	+46.785%
2025-07-18	10.7600	10.810000	10.3800	10.4900	-1.502%	1,312,456	+41.468%
2025-07-17	10.6900	10.847500	10.6000	10.6500	+0.188%	955,504	+39.343%
2025-07-16	10.5200	10.650000	10.2900	10.6300	+1.142%	1,023,816	+39.605%
2025-07-15	11.2600	11.280000	10.4700	10.5100	-5.486%	1,206,986	+41.199%
2025-07-14	10.9900	11.410000	10.8400	11.1200	+1.091%	1,312,416	+33.453%
2025-07-11	10.7000	11.140000	10.5800	11.0000	+2.041%	1,435,286	+34.909%
2025-07-10	10.6900	10.790000	10.3700	10.7800	+2.035%	952,128	+37.662%
2025-07-09	10.0500	10.655000	10.0500	10.5650	+6.181%	1,504,407	+40.464%
2025-07-08	10.2300	10.380000	9.9200	9.9500	-2.642%	1,144,746	+49.146%
2025-07-07	10.1400	10.370000	9.9800	10.2200	+0.591%	1,352,853	+45.205%
2025-07-03	10.2300	10.230000	9.9600	10.1600	+0.594%	1,940,401	+46.063%
2025-07-02	9.5600	10.335000	9.5600	10.1000	+3.803%	2,040,446	+46.931%
2025-07-01	9.7000	9.920000	9.4500	9.7300	-0.916%	1,927,873	+52.518%
2025-06-30	9.8400	10.200000	9.7100	9.8200	-0.406%	1,912,016	+51.120%
2025-06-27	9.9500	10.000000	9.5900	9.8600	-0.905%	3,983,166	+50.507%
2025-06-26	9.7800	9.960000	9.6700	9.9500	+1.947%	986,662	+49.146%
2025-06-25	9.8500	9.940000	9.5800	9.7600	-0.560%	1,032,869	+52.049%
2025-06-24	10.0800	10.130000	9.7500	9.8150	-1.850%	1,145,842	+51.197%
2025-06-23	10.0100	10.100000	9.5800	10.0000	-0.794%	1,288,974	+48.400%
2025-06-20	10.0900	10.190000	9.8950	10.0800	+0.800%	3,102,795	+47.222%
2025-06-18	9.9500	10.090000	9.6600	10.0000	+0.604%	3,444,138	+48.400%
2025-06-17	9.9600	10.279900	9.7600	9.9400	-1.095%	1,628,390	+49.296%
2025-06-16	10.4000	10.538000	9.8300	10.0500	-3.458%	1,590,331	+47.662%
2025-06-13	9.3300	10.580000	9.2100	10.4100	+8.212%	3,933,749	+42.555%
2025-06-12	9.8800	9.990000	9.4600	9.6200	-4.183%	4,549,478	+54.262%
2025-06-11	10.3200	10.615000	9.9450	10.0400	-2.335%	2,258,385	+47.809%
2025-06-10	10.5600	10.625000	10.1800	10.2800	-2.744%	1,391,663	+44.358%
2025-06-09	10.5300	10.700000	10.2800	10.5700	+3.122%	2,820,125	+40.397%
2025-06-06	10.1000	10.400000	10.0300	10.2500	+2.912%	1,583,193	+44.780%
2025-06-05	10.0400	10.160000	9.8100	9.9600	-0.994%	2,027,730	+48.996%
2025-06-04	10.1500	10.500000	10.0200	10.0600	-1.082%	2,867,211	+47.515%
2025-06-03	10.1100	10.390000	9.6700	10.1700	+0.593%	1,960,807	+45.919%
2025-06-02	9.9000	10.320000	9.8600	10.1100	+2.744%	2,218,682	+46.785%
2025-05-30	9.6600	10.300000	9.3701	9.8400	+0.306%	2,479,681	+50.813%
2025-05-29	9.3400	9.886642	9.1150	9.8100	+6.284%	1,371,056	+51.274%
2025-05-28	9.4200	9.640000	9.0700	9.2300	+0.764%	1,306,019	+60.780%
2025-05-27	9.6400	9.700000	8.9400	9.1600	-3.477%	2,463,442	+62.009%
2025-05-23	9.3100	9.640000	9.2400	9.4900	-1.658%	1,041,996	+56.375%
2025-05-22	9.5800	10.255000	9.4900	9.6500	+0.416%	2,568,206	+53.782%
2025-05-21	8.9000	9.750000	8.7950	9.6100	+6.423%	3,694,047	+54.422%
2025-05-20	7.6500	9.360000	7.5100	9.0300	+17.273%	7,317,302	+64.341%
2025-05-19	7.6500	7.900000	7.5050	7.7000	-0.965%	864,041	+92.727%
2025-05-16	7.7900	7.870000	7.4553	7.7750	+1.767%	1,051,761	+90.868%
2025-05-15	8.1900	8.190000	7.3700	7.6400	-6.829%	1,633,529	+94.241%
2025-05-14	7.8800	8.330000	7.7600	8.2000	+5.128%	2,531,490	+80.976%
2025-05-13	8.1100	8.160000	7.6300	7.8000	-3.822%	1,628,873	+90.256%
2025-05-12	8.1200	8.450000	7.9850	8.1100	+5.325%	1,330,748	+82.984%
2025-05-09	7.7900	7.980000	7.6700	7.7000	-1.155%	1,274,337	+92.727%
2025-05-08	7.5500	8.070000	7.4000	7.7900	+1.565%	1,045,507	+90.501%
2025-05-07	8.1800	8.180000	7.5100	7.6700	-1.032%	1,295,362	+93.481%
2025-05-06	8.4000	8.590000	7.6850	7.7500	-9.988%	2,727,934	+91.484%
2025-05-05	8.6300	8.800000	8.2200	8.6100	-1.375%	1,417,306	+72.358%
2025-05-02	8.3000	8.920000	8.3000	8.7300	+7.380%	2,526,880	+69.989%
2025-05-01	8.0000	8.450000	7.7800	8.1300	+1.372%	1,725,827	+82.534%
2025-04-30	7.5600	8.080000	7.4500	8.0200	+6.225%	2,005,501	+85.037%
2025-04-29	7.3700	7.720000	7.3400	7.5500	+2.027%	1,521,250	+96.556%
2025-04-28	6.9600	7.450000	6.9200	7.4000	+6.628%	1,618,626	+100.541%
2025-04-25	6.7800	7.060000	6.7000	6.9400	+0.580%	906,089	+113.833%
2025-04-24	6.6100	6.970000	6.5450	6.9000	+4.230%	892,799	+115.072%
2025-04-23	6.9100	7.090000	6.6000	6.6200	+1.069%	985,460	+124.169%
2025-04-22	6.4500	6.660000	6.2748	6.5500	+4.466%	1,128,674	+126.565%
2025-04-21	5.9100	6.535000	5.8077	6.2700	+3.465%	1,613,518	+136.683%
2025-04-17	5.8500	6.110000	5.7600	6.0600	+2.886%	1,020,007	+144.884%
2025-04-16	6.0100	6.070000	5.6800	5.8900	-2.645%	1,351,026	+151.952%
2025-04-15	5.8800	6.125200	5.7900	6.0500	+2.196%	1,116,938	+145.289%
2025-04-14	5.8500	6.000000	5.5500	5.9200	+7.052%	1,614,897	+150.676%
2025-04-11	4.9800	5.535000	4.9000	5.5300	+10.711%	1,825,386	+168.354%
2025-04-10	5.2100	5.324700	4.7234	4.9950	-9.838%	2,195,189	+197.097%
2025-04-09	4.7100	5.830000	4.1600	5.5400	+14.700%	4,287,225	+167.870%
2025-04-08	5.8000	5.860000	4.7450	4.8300	-12.022%	2,362,278	+207.246%
2025-04-07	5.3800	5.830000	5.2000	5.4900	-4.853%	3,038,017	+170.310%
2025-04-04	6.5800	6.800000	5.5500	5.7700	-15.889%	3,498,083	+157.192%
2025-04-03	6.7900	6.940000	6.6100	6.8600	-4.590%	1,771,215	+116.327%
2025-04-02	6.7000	7.300000	6.6200	7.1900	+5.813%	2,021,600	+106.398%
2025-04-01	7.1200	7.240000	6.7010	6.7950	-6.534%	2,079,809	+118.396%
2025-03-31	7.7700	7.840800	7.1600	7.2700	-10.025%	2,550,813	+104.127%
2025-03-28	8.9400	8.940000	7.9000	8.0800	-9.821%	1,916,442	+83.663%
2025-03-27	8.0500	9.318000	7.9700	8.9600	+11.721%	3,859,532	+65.625%
2025-03-26	7.8500	8.349900	7.6600	8.0200	+0.125%	1,565,145	+85.037%
2025-03-25	9.1400	9.210000	7.8650	8.0100	-12.459%	2,293,687	+85.268%
2025-03-24	8.5200	9.170000	8.3300	9.1500	+7.394%	1,359,571	+62.186%
2025-03-21	8.5900	8.815000	8.4600	8.5200	-2.405%	7,991,152	+74.178%
2025-03-20	8.6400	9.000000	8.5100	8.7300	-0.683%	1,349,763	+69.989%
2025-03-19	8.4500	9.000000	8.3300	8.7900	+2.807%	1,382,712	+68.828%
2025-03-18	8.5100	8.665000	8.2200	8.5500	-1.724%	1,671,516	+73.567%
2025-03-17	8.4600	8.820000	8.3700	8.7000	+2.715%	1,330,276	+70.575%
2025-03-14	8.0200	8.560000	8.0000	8.4700	+3.545%	952,840	+75.207%
2025-03-13	8.6600	8.740000	8.0150	8.1800	-2.036%	1,371,736	+81.418%
2025-03-12	7.7850	8.690000	7.6100	8.3500	+10.743%	2,450,956	+77.725%
2025-03-11	7.3300	7.580000	6.8800	7.5400	+5.455%	1,634,419	+96.817%
2025-03-10	7.6500	7.770000	7.1400	7.1500	-8.917%	1,667,675	+107.552%
2025-03-07	8.3100	8.320000	7.8400	7.8500	-5.535%	1,470,836	+89.045%
2025-03-06	8.3900	8.655000	8.3100	8.3100	-3.819%	1,199,438	+78.580%
2025-03-05	8.4200	8.850000	8.4200	8.6400	+1.887%	1,084,528	+71.759%
2025-03-04	8.8100	8.900000	8.4250	8.4800	-4.505%	2,149,915	+75.000%
2025-03-03	9.1900	9.395000	8.8700	8.8800	-3.792%	1,818,300	+67.117%
2025-02-28	9.0800	9.260000	8.5000	9.2300	-0.966%	2,477,964	+60.780%
2025-02-27	9.2800	9.700000	9.1100	9.3200	+1.194%	1,511,447	+59.227%
2025-02-26	9.1900	9.380000	8.9800	9.2100	-0.108%	1,498,573	+61.129%
2025-02-25	10.1300	10.152900	9.1000	9.2200	-8.983%	1,983,647	+60.954%
2025-02-24	11.1000	11.175000	10.1000	10.1300	-8.409%	2,042,430	+46.496%
2025-02-21	11.1300	11.228900	10.8800	11.0600	+0.912%	841,619	+34.177%
2025-02-20	11.1900	11.278000	10.8500	10.9600	-3.009%	954,523	+35.401%
2025-02-19	10.8500	11.310000	10.8000	11.3000	+3.480%	990,766	+31.327%
2025-02-18	10.5700	11.046000	10.5000	10.9200	+3.311%	1,298,310	+35.897%
2025-02-14	10.8500	11.010000	10.4250	10.5700	-1.399%	1,676,068	+40.397%
2025-02-13	11.1000	11.170000	10.6700	10.7200	-2.634%	1,135,956	+38.433%
2025-02-12	10.9300	11.120000	10.6000	11.0100	-1.521%	1,722,936	+34.787%
2025-02-11	10.8400	11.246600	10.6800	11.1800	+1.821%	1,401,014	+32.737%
2025-02-10	11.4200	11.800000	10.8700	10.9800	-3.769%	1,570,749	+35.155%
2025-02-07	11.3700	11.570000	11.0400	11.4100	-0.175%	1,396,848	+30.061%
2025-02-06	11.6500	11.828300	11.3300	11.4300	-1.973%	1,301,210	+29.834%
2025-02-05	10.7000	11.840000	10.7000	11.6600	+8.465%	3,869,131	+27.273%
2025-02-04	9.6100	10.909200	9.3800	10.7500	+15.716%	5,734,310	+38.047%
2025-02-03	9.4800	9.610000	9.1600	9.2900	-3.229%	2,496,874	+59.742%
2025-01-31	9.8500	9.895000	9.3700	9.6000	-0.415%	2,825,914	+54.583%
2025-01-30	9.1500	9.820000	8.9500	9.6400	+10.424%	6,262,583	+53.942%
2025-01-29	9.3500	9.772500	8.6400	8.7300	-3.108%	7,489,360	+69.989%
2025-01-28	9.0000	10.140000	8.4700	9.0100	+0.111%	7,137,092	+64.706%
2025-01-27	10.6000	11.770000	8.7100	9.0000	+26.227%	26,109,203	+64.889%
2025-01-24	7.1300	7.205000	6.8900	7.1300	+3.035%	1,429,221	+108.135%
2025-01-23	6.6800	7.200000	6.6550	6.9200	+2.519%	1,301,060	+114.451%
2025-01-22	6.5600	6.820000	6.5250	6.7500	+2.584%	874,391	+119.852%
2025-01-21	6.3800	6.610000	6.3350	6.5800	+4.279%	1,545,920	+125.532%
2025-01-17	6.1900	6.325000	6.0800	6.3100	+3.527%	1,854,247	+135.182%
2025-01-16	6.2700	6.360000	5.9857	6.0950	-2.791%	1,316,089	+143.478%
2025-01-15	6.5200	6.650000	6.2500	6.2700	-0.159%	963,704	+136.683%
2025-01-14	6.3500	6.440000	6.1900	6.2800	-0.475%	862,154	+136.306%
2025-01-13	6.6200	6.775000	6.1516	6.3100	-3.072%	1,139,153	+135.182%
2025-01-10	7.3100	7.310000	6.2600	6.5100	-11.429%	1,113,803	+127.957%
2025-01-08	7.3500	7.560000	7.2710	7.3500	-0.676%	436,608	+101.905%
2025-01-07	7.8100	7.960000	7.3800	7.4000	-5.371%	628,735	+100.541%
2025-01-06	8.0000	8.000000	7.7500	7.8200	-1.759%	527,149	+89.770%
2025-01-03	8.0000	8.025000	7.8550	7.9600	-0.251%	678,654	+86.432%
2025-01-02	7.9000	8.050000	7.8000	7.9800	+2.046%	782,820	+85.965%
2024-12-31	7.8800	7.950000	7.4200	7.8200	+0.385%	690,016	+89.770%
2024-12-30	7.7800	7.860000	7.6200	7.7900	-1.142%	510,571	+90.501%
2024-12-27	7.9200	8.050000	7.6800	7.8800	-1.623%	871,506	+88.325%
2024-12-26	7.8000	8.060000	7.6500	8.0100	+0.882%	1,007,351	+85.268%
2024-12-24	8.0300	8.040000	7.7850	7.9400	-0.626%	378,870	+86.902%
2024-12-23	7.9100	8.100000	7.7500	7.9900	+0.630%	1,211,741	+85.732%
2024-12-20	7.0300	7.950000	6.6000	7.9400	+12.945%	4,342,371	+86.902%
2024-12-19	7.6700	7.800000	6.4300	7.0300	-7.622%	4,644,068	+111.095%
2024-12-18	8.0000	8.050000	7.4000	7.6100	-4.637%	1,535,672	+95.007%
2024-12-17	7.8600	8.090000	7.8500	7.9800	+1.013%	1,047,416	+85.965%
2024-12-16	7.6900	8.010000	7.5100	7.9000	+2.731%	782,051	+87.848%
2024-12-13	7.8200	7.890000	7.4400	7.6900	-2.038%	1,071,758	+92.978%
2024-12-12	8.0000	8.030000	7.7900	7.8500	-2.363%	656,487	+89.045%
2024-12-11	8.1000	8.145000	7.9200	8.0400	+0.500%	510,883	+84.577%
2024-12-10	8.1300	8.279900	7.9000	8.0000	-0.374%	1,019,719	+85.500%
2024-12-09	8.4400	8.500000	7.8900	8.0300	-0.496%	654,328	+84.807%
2024-12-06	7.8900	8.165000	7.8500	8.0700	+2.281%	3,685,145	+83.891%
2024-12-05	8.2700	8.335000	7.8500	7.8900	-4.940%	642,412	+88.086%
2024-12-04	8.7000	8.920000	8.2800	8.3000	-4.926%	598,075	+78.795%
2024-12-03	9.3481	9.560000	8.6630	8.7300	-7.521%	541,415	+69.989%
2024-12-02	9.0100	9.710000	8.9000	9.4400	+5.006%	657,018	+57.203%
2024-11-29	9.1400	9.195000	8.9300	8.9900	-1.641%	283,194	+65.072%
2024-11-27	8.9300	9.180000	8.7700	9.1400	+2.697%	345,471	+62.363%
2024-11-26	8.9700	9.150000	8.6600	8.9000	-0.670%	368,845	+66.742%
2024-11-25	9.1300	9.500000	8.9000	8.9600	+2.283%	965,236	+65.625%
2024-11-22	8.4200	8.910000	8.3000	8.7600	+4.535%	484,466	+69.406%
2024-11-21	8.0800	8.570000	7.8000	8.3800	+5.013%	476,607	+77.088%
2024-11-20	8.0700	8.070000	7.6750	7.9800	-0.125%	665,104	+85.965%
2024-11-19	7.8600	8.020000	7.7900	7.9900	+0.188%	715,305	+85.732%
2024-11-18	7.8400	8.015000	7.7100	7.9750	+0.567%	2,058,045	+86.082%
2024-11-15	8.8500	8.850000	7.8500	7.9300	-9.371%	1,433,090	+87.137%
2024-11-14	8.8800	9.070000	8.6400	8.7500	-1.851%	1,073,368	+69.600%
2024-11-13	9.1000	10.009900	8.9100	8.9150	-1.492%	2,884,698	+66.461%
2024-11-12	9.8700	9.990000	8.9400	9.0500	-9.950%	937,153	+63.978%
2024-11-11	10.6000	10.720000	10.0300	10.0500	-3.828%	512,501	+47.662%
2024-11-08	9.5500	10.530000	9.0001	10.4500	+4.920%	744,015	+42.010%
2024-11-07	10.1700	10.430000	9.7250	9.9600	-2.065%	686,415	+48.996%
2024-11-06	9.8200	10.350000	9.5500	10.1700	+10.184%	1,388,523	+45.919%
2024-11-05	9.2500	9.490000	8.9800	9.2300	-0.646%	825,075	+60.780%
2024-11-04	8.9000	9.520000	8.8700	9.2900	+1.641%	1,126,593	+59.742%
2024-11-01	7.8200	9.500000	7.6700	9.1400	+17.481%	1,978,970	+62.363%
2024-10-31	8.0100	8.139900	7.7700	7.7800	-2.628%	452,953	+90.746%
2024-10-30	8.1000	8.250000	7.9700	7.9900	-2.323%	386,147	+85.732%
2024-10-29	8.0200	8.190000	7.9550	8.1800	+1.995%	315,333	+81.418%
2024-10-28	8.0200	8.380000	7.8700	8.0200	+1.906%	357,313	+85.037%
2024-10-25	7.7900	8.100000	7.7500	7.8700	+1.287%	290,009	+88.564%
2024-10-24	7.8100	7.990000	7.6900	7.7700	-0.512%	287,970	+90.991%
2024-10-23	8.1000	8.160000	7.7501	7.8100	-3.818%	684,178	+90.013%
2024-10-22	8.1100	8.190000	8.0100	8.1200	-0.123%	286,759	+82.759%
2024-10-21	8.2900	8.390000	7.9700	8.1300	-2.635%	367,262	+82.534%
2024-10-18	8.2300	8.760000	8.1700	8.3500	+1.705%	484,495	+77.725%
2024-10-17	8.6200	8.710000	8.2000	8.2100	-4.646%	517,293	+80.755%
2024-10-16	8.1100	8.610000	8.0116	8.6100	+7.357%	672,550	+72.358%
2024-10-15	7.9000	8.100000	7.7100	8.0200	+1.391%	474,689	+85.037%
2024-10-14	7.7200	8.190000	7.7100	7.9100	+1.540%	958,293	+87.611%
2024-10-11	7.4000	7.810000	7.2800	7.7900	+4.704%	715,355	+90.501%
2024-10-10	7.2100	7.450000	7.1000	7.4400	+1.778%	440,895	+99.462%
2024-10-09	7.4200	7.420000	7.2100	7.3100	-1.350%	332,570	+103.010%
2024-10-08	7.3600	7.750000	7.3100	7.4100	+1.091%	472,456	+100.270%
2024-10-07	7.1900	7.569900	7.1100	7.3300	+1.947%	395,704	+102.456%
2024-10-04	7.2700	7.370000	7.1200	7.1900	+0.419%	442,751	+106.398%
2024-10-03	7.1800	7.270000	7.0000	7.1600	-1.377%	654,094	+107.263%
2024-10-02	7.3000	7.350000	7.1300	7.2600	-1.359%	924,446	+104.408%
2024-10-01	7.3600	7.370000	7.0900	7.3600	-0.541%	686,068	+101.630%
2024-09-30	7.1800	7.400000	7.1800	7.4000	+1.999%	749,656	+100.541%
2024-09-27	7.4800	7.570000	7.2139	7.2550	-1.427%	650,954	+104.549%
2024-09-26	7.5400	7.540000	7.1803	7.3600	-0.809%	998,490	+101.630%
2024-09-25	7.6000	7.760000	7.2000	7.4200	-1.982%	676,416	+100.000%
2024-09-24	7.6500	7.750000	7.3100	7.5700	-1.304%	629,840	+96.037%
2024-09-23	8.2100	8.260000	7.6100	7.6700	-6.349%	691,916	+93.481%
2024-09-20	8.2900	8.340000	8.0700	8.1900	-1.206%	1,134,052	+81.197%
2024-09-19	8.6300	8.630000	8.2400	8.2900	-0.241%	422,140	+79.011%
2024-09-18	8.4900	8.620000	8.1000	8.3100	-0.479%	318,185	+78.580%
2024-09-17	8.2900	8.610000	8.2000	8.3500	+1.705%	372,292	+77.725%
2024-09-16	8.5700	8.580000	8.1200	8.2100	-3.184%	542,544	+80.755%
2024-09-13	8.1400	8.530000	8.1000	8.4800	+4.821%	357,661	+75.000%
2024-09-12	8.0900	8.240000	7.9400	8.0900	-0.247%	339,905	+83.436%
2024-09-11	8.2800	8.380000	7.9600	8.1100	-2.641%	689,028	+82.984%
2024-09-10	8.4700	8.890000	8.2750	8.3300	-1.537%	408,198	+78.151%
2024-09-09	8.4700	8.910000	8.4200	8.4600	-0.118%	711,901	+75.414%
2024-09-06	8.6200	8.685000	8.1900	8.4700	-0.936%	297,033	+75.207%
2024-09-05	8.8300	8.870000	8.3600	8.5500	-2.841%	440,422	+73.567%
2024-09-04	8.6500	9.050000	8.5300	8.8000	+0.228%	215,243	+68.636%
2024-09-03	9.3200	9.860000	8.7600	8.7800	-7.579%	531,389	+69.021%
2024-08-30	9.3200	9.660000	9.2400	9.5000	+2.925%	378,198	+56.211%
2024-08-29	9.0400	9.569900	8.9201	9.2300	+2.556%	327,987	+60.780%
2024-08-28	9.1000	9.200000	8.7500	9.0000	-1.532%	602,669	+64.889%
2024-08-27	9.2600	9.470000	8.8500	9.1400	-1.984%	278,293	+62.363%
2024-08-26	8.8600	9.330000	8.7500	9.3250	+5.308%	591,940	+59.142%
2024-08-23	8.5900	8.880000	8.4500	8.8550	+4.545%	338,558	+67.589%
2024-08-22	8.9100	8.970000	8.4000	8.4700	-4.831%	304,199	+75.207%
2024-08-21	8.7800	9.040000	8.5901	8.9000	+2.181%	502,129	+66.742%
2024-08-20	8.5000	8.780000	8.3300	8.7100	+2.471%	373,439	+70.379%
2024-08-19	8.0600	8.500000	7.9807	8.5000	+5.721%	486,798	+74.588%
2024-08-16	8.1600	8.280000	8.0100	8.0400	-1.591%	342,818	+84.577%
2024-08-15	7.8500	8.240000	7.7737	8.1700	+6.867%	635,645	+81.640%
2024-08-14	8.0500	8.080000	7.5400	7.6450	-4.676%	522,510	+94.114%
2024-08-13	8.0000	8.150000	7.9000	8.0200	+2.558%	528,959	+85.037%
2024-08-12	7.8300	7.985000	7.6000	7.8200	+0.256%	401,587	+89.770%
2024-08-09	7.9800	8.040000	7.7750	7.8000	-2.378%	378,243	+90.256%
2024-08-08	7.8600	8.030000	7.5900	7.9900	+3.632%	510,495	+85.732%
2024-08-07	8.1300	8.190000	7.5000	7.7100	-2.897%	783,727	+92.477%
2024-08-06	8.8000	8.800000	7.7700	7.9400	-5.364%	814,492	+86.902%
2024-08-05	8.2700	8.420000	8.0300	8.3900	-5.836%	618,197	+76.877%
2024-08-02	9.0700	9.220000	8.5900	8.9100	-5.714%	1,089,561	+66.554%
2024-08-01	9.3000	9.680000	9.2000	9.4500	+3.166%	847,373	+57.037%
2024-07-31	9.1500	9.610000	8.9000	9.1600	+0.770%	425,075	+62.009%
2024-07-30	9.1400	9.370000	8.9800	9.0900	-1.196%	463,397	+63.256%
2024-07-29	9.2400	9.580000	9.1659	9.2000	-0.433%	551,571	+61.304%
2024-07-26	9.8500	9.850000	9.1900	9.2400	-4.348%	606,775	+60.606%
2024-07-25	9.0800	9.990000	9.0500	9.6600	+7.333%	807,611	+53.623%
2024-07-24	8.6400	9.460000	8.5950	9.0000	+2.975%	829,690	+64.889%
2024-07-23	8.2700	8.780000	8.2700	8.7400	+5.174%	426,512	+69.794%
2024-07-22	8.4100	8.455000	7.9700	8.3100	-0.479%	910,421	+78.580%
2024-07-19	8.3500	8.530000	8.2300	8.3500	+0.240%	926,518	+77.725%
2024-07-18	8.7200	8.980000	8.2700	8.3300	-4.032%	740,869	+78.151%
2024-07-17	9.0200	9.140000	8.5950	8.6800	-5.857%	898,566	+70.968%
2024-07-16	9.2800	9.560000	9.1050	9.2200	+2.444%	1,293,055	+60.954%
2024-07-15	8.8600	9.280000	8.7900	9.0000	+2.506%	1,002,696	+64.889%
2024-07-12	8.9200	9.620000	8.6800	8.7800	+0.114%	1,267,437	+69.021%
2024-07-11	8.9000	9.240000	8.7500	8.7700	+1.387%	831,843	+69.213%
2024-07-10	8.1300	8.650000	7.9600	8.6500	+7.453%	469,770	+71.561%
2024-07-09	7.9000	8.140000	7.7400	8.0500	+1.899%	415,910	+84.348%
2024-07-08	7.6100	7.920000	7.5200	7.9000	+5.053%	608,363	+87.848%
2024-07-05	7.4800	7.555000	7.2500	7.5200	+0.535%	713,628	+97.340%
2024-07-03	7.6600	7.830000	7.4275	7.4800	-1.579%	422,581	+98.396%
2024-07-02	7.8500	7.850000	7.4100	7.6000	-2.062%	908,402	+95.263%
2024-07-01	7.9700	8.110000	7.7400	7.7600	-3.121%	1,032,540	+91.237%
2024-06-28	7.6500	8.190000	7.4500	8.0100	+6.233%	4,662,569	+85.268%
2024-06-27	7.3500	7.750000	7.0000	7.5400	+3.146%	1,998,872	+96.817%
2024-06-26	7.8400	7.950000	7.3000	7.3100	-6.997%	1,718,721	+103.010%
2024-06-25	8.3900	8.480000	7.8600	7.8600	-6.982%	894,351	+88.804%
2024-06-24	8.5500	8.790000	8.1100	8.4500	-0.822%	1,059,877	+75.621%
2024-06-21	7.9800	8.650000	7.9800	8.5200	+7.440%	4,382,190	+74.178%
2024-06-20	8.3600	8.400000	7.9200	7.9300	-5.595%	1,207,409	+87.137%
2024-06-18	8.8400	8.915000	8.3400	8.4000	-5.192%	700,144	+76.667%
2024-06-17	8.6900	9.030000	8.6500	8.8600	+1.026%	610,121	+67.494%
2024-06-14	9.1400	9.220000	8.3700	8.7700	-5.597%	1,227,709	+69.213%
2024-06-13	9.4400	9.840000	9.2100	9.2900	-1.797%	724,850	+59.742%
2024-06-12	8.9400	9.960000	8.9300	9.4600	+8.986%	1,030,859	+56.871%
2024-06-11	8.3800	8.840000	8.2500	8.6800	+2.479%	1,171,018	+70.968%
2024-06-10	7.9500	8.490000	7.8100	8.4700	+4.568%	812,518	+75.207%
2024-06-07	7.9600	8.310000	7.8200	8.1000	+0.062%	839,510	+83.210%
2024-06-06	8.0700	8.110000	7.8000	8.0950	+0.310%	1,033,701	+83.323%
2024-06-05	7.7000	8.300000	7.4501	8.0700	-2.771%	1,189,830	+83.891%
2024-06-04	7.8500	8.750000	7.7600	8.3000	+4.798%	1,908,719	+78.795%
2024-06-03	8.0600	8.360000	7.6800	7.9200	+0.253%	1,008,884	+87.374%
2024-05-31	7.8400	8.020000	7.6400	7.9000	+1.542%	956,958	+87.848%
2024-05-30	8.0900	8.170000	7.7050	7.7800	-2.993%	747,993	+90.746%
2024-05-29	8.1200	8.190000	7.9400	8.0200	-3.606%	1,324,477	+85.037%
2024-05-28	8.3200	8.410000	7.9300	8.3200	+2.211%	812,435	+78.365%
2024-05-24	8.2400	8.345000	7.8500	8.1400	-0.489%	757,200	+82.310%
2024-05-23	9.0100	9.010000	7.9600	8.1800	-8.399%	1,674,519	+81.418%
2024-05-22	8.9200	9.120300	8.8300	8.9300	-0.223%	560,991	+66.181%
2024-05-21	8.9100	9.060000	8.7200	8.9500	+0.112%	410,393	+65.810%
2024-05-20	8.5800	9.100000	8.5100	8.9400	+3.592%	507,137	+65.996%
2024-05-17	9.0600	9.060000	8.5900	8.6300	-3.790%	796,300	+71.958%
2024-05-16	9.2500	9.262300	8.8500	8.9700	-2.500%	590,911	+65.440%
2024-05-15	9.1800	9.660000	9.1700	9.2000	+1.210%	795,426	+61.304%
2024-05-14	8.8700	9.100000	8.8500	9.0900	+4.483%	709,861	+63.256%
2024-05-13	8.6000	8.830000	8.6000	8.7000	-0.115%	914,792	+70.575%
2024-05-10	9.0900	9.230000	8.5900	8.7100	-4.391%	702,333	+70.379%
2024-05-09	9.3100	9.330000	9.0400	9.1100	+0.886%	547,097	+62.898%

.dark-mode .j6Y8kH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j6Y8kH{ color: #333333; background-color: white; border: 2px solid #333333; }ETNB89bio, Inc. Common Stockstock NASDAQ

ETNB
89bio, Inc. Common Stock
stock NASDAQ