ストックスクリーナーアプリを入手
9.41
0.47%
-0.02
89 Bio Inc (ETNB) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08-25 | $9.60 | $9.33 | $0.27 | 189,833.0 | -0.32% |
| 2025-08-22 | $9.70 | $9.18 | $0.52 | 1,289,926.0 | +2.61% |
| 2025-08-21 | $9.25 | $8.89 | $0.36 | 779,036.0 | +0.99% |
| 2025-08-20 | $9.12 | $8.82 | $0.30 | 811,500.0 | +1.11% |
| 2025-08-19 | $9.33 | $8.92 | $0.41 | 931,513.0 | -4.66% |
| 2025-08-18 | $9.55 | $9.14 | $0.415 | 1,343,186.0 | +2.28% |
| 2025-08-15 | $9.31 | $8.95 | $0.36 | 1,705,721.0 | +1.43% |
| 2025-08-14 | $9.33 | $8.95 | $0.385 | 1,550,998.0 | -0.44% |
| 2025-08-13 | $9.50 | $9.08 | $0.42 | 2,085,163.0 | +1.11% |
| 2025-08-12 | $9.24 | $8.72 | $0.525 | 1,299,740.0 | +3.08% |
| 2025-08-11 | $9.16 | $8.52 | $0.64 | 1,413,109.0 | -4.31% |
| 2025-08-08 | $9.21 | $8.42 | $0.7893 | 2,015,181.0 | +1.61% |
| 2025-08-07 | $9.49 | $8.79 | $0.70 | 1,777,767.0 | -4.85% |
| 2025-08-06 | $10.32 | $9.27 | $1.05 | 3,178,610.0 | -2.17% |
| 2025-08-05 | $9.79 | $9.14 | $0.65 | 2,027,669.0 | +3.75% |
| 2025-08-04 | $9.54 | $9.12 | $0.43 | 981,402.0 | +1.97% |
| 2025-08-01 | $9.41 | $9.02 | $0.39 | 1,108,481.0 | -3.58% |
| 2025-07-31 | $9.76 | $9.31 | $0.45 | 1,080,738.0 | -0.31% |
| 2025-07-30 | $9.55 | $9.29 | $0.265 | 1,092,498.0 | +3.36% |
| 2025-07-29 | $9.61 | $9.12 | $0.49 | 2,206,902.0 | -3.30% |
| 2025-07-28 | $9.85 | $9.50 | $0.35 | 933,403.0 | -0.57% |
89 Bio Inc (ETNB) 株の年ごとの株価履歴
この詳細な分析では、89 Bio Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はETNB株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、89 Bio Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年の89 Bio Inc (ETNB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08 | $10.32 | $8.42 | $1.90 | 24,488,835.0 | -1.05% |
| 2025-07 | $11.41 | $9.12 | $2.29 | 28,915,369.0 | -3.26% |
| 2025-06 | $10.70 | $9.21 | $1.49 | 45,450,386.0 | -0.20% |
| 2025-05 | $10.30 | $7.37 | $2.93 | 43,158,830.0 | +22.69% |
| 2025-04 | $8.08 | $4.16 | $3.92 | 38,660,049.0 | +10.32% |
| 2025-03 | $9.39 | $6.88 | $2.51 | 41,911,347.0 | -21.24% |
| 2025-02 | $11.84 | $8.50 | $3.34 | 35,722,546.0 | -3.85% |
| 2025-01 | $11.77 | $5.99 | $5.78 | 65,213,120.0 | +22.76% |
2024年の89 Bio Inc (ETNB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $9.71 | $6.43 | $3.28 | 26,359,779.0 | -13.35% |
| 2024-11 | $10.72 | $7.67 | $3.05 | 19,943,257.0 | +15.55% |
| 2024-10 | $8.76 | $7.00 | $1.76 | 11,596,020.0 | +5.14% |
| 2024-09 | $9.86 | $7.18 | $2.68 | 11,089,669.0 | -22.11% |
| 2024-08 | $9.68 | $7.50 | $2.18 | 11,644,156.0 | +3.71% |
| 2024-07 | $9.99 | $7.25 | $2.74 | 16,550,759.0 | +14.36% |
| 2024-06 | $9.96 | $7.00 | $2.96 | 28,093,139.0 | +1.39% |
| 2024-05 | $9.83 | $7.64 | $2.19 | 16,591,915.0 | -7.17% |
| 2024-04 | $11.58 | $8.04 | $3.54 | 16,509,929.0 | -26.89% |
| 2024-03 | $16.63 | $11.00 | $5.63 | 32,801,907.0 | +1.48% |
| 2024-02 | $12.28 | $7.47 | $4.81 | 28,509,005.0 | +15.86% |
| 2024-01 | $12.10 | $9.85 | $2.25 | 21,131,643.0 | -11.37% |
2023年の89 Bio Inc (ETNB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $11.46 | $7.74 | $3.72 | 33,364,469.0 | +38.93% |
| 2023-11 | $8.71 | $6.88 | $1.83 | 25,302,321.0 | +8.65% |
| 2023-10 | $16.09 | $6.58 | $9.52 | 52,169,260.0 | -52.07% |
| 2023-09 | $18.25 | $14.33 | $3.92 | 23,148,501.0 | -9.92% |
| 2023-08 | $18.30 | $14.44 | $3.86 | 16,882,936.0 | +8.21% |
| 2023-07 | $19.89 | $14.93 | $4.96 | 19,815,101.0 | -16.41% |
| 2023-06 | $22.93 | $16.95 | $5.98 | 40,497,666.0 | +3.95% |
| 2023-05 | $18.91 | $15.45 | $3.47 | 25,416,001.0 | +14.08% |
| 2023-04 | $17.83 | $14.03 | $3.80 | 26,184,052.0 | +4.92% |
| 2023-03 | $18.03 | $10.78 | $7.25 | 90,146,110.0 | +11.82% |
| 2023-02 | $15.50 | $11.58 | $3.92 | 22,610,798.0 | +16.61% |
| 2023-01 | $12.95 | $10.28 | $2.67 | 16,377,022.0 | -8.25% |
0.89%
0.29%
大文字化:
|
ボリューム (24 時間):