Get the Stockscreener App
8.53
3.27%
+0.27
After Hours:
8.53
89bio Inc Stock (ETNB) Price History
The historical daily chart and data for 89bio Inc stock (ETNB), show that the latest closing stock price as of April 29, 2024, is $8.53.
- 89bio Inc all-time high stock price is $47.25, occurred on March 04, 2020.
- The lowest 89bio Inc stock price recorded was $2.00 on May 03, 2022. Since then, 89bio Inc's stock price has risen over 326.50% to $8.53 now.
- The 52-week high stock price for ETNB is $22.93, representing a 168.82% increase from the current share price, occurred on June 13, 2023.
- The 52-week low stock price for ETNB is $6.575, indicating a -22.92% decrease from the current share price, occurred on October 23, 2023.
- The closing price of 89bio Inc (ETNB) stock in the beginning of 2023 was $14.99. The stock closed the year at $12.73, a loss of over -15.08% for the year.
The table below shows more information about ETNB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 29, 2024 | $8.66 | $8.35 | $0.3101 | 572,634.0 | +3.27% |
| Apr 26, 2024 | $8.45 | $8.18 | $0.27 | 647,478.0 | +0.12% |
| Apr 25, 2024 | $8.46 | $8.04 | $0.42 | 999,598.0 | -3.85% |
| Apr 24, 2024 | $9.11 | $8.54 | $0.565 | 868,765.0 | -3.81% |
| Apr 23, 2024 | $9.57 | $8.92 | $0.65 | 739,649.0 | -4.19% |
| Apr 22, 2024 | $9.78 | $9.12 | $0.66 | 575,282.0 | +2.53% |
| Apr 19, 2024 | $9.10 | $8.78 | $0.32 | 940,459.0 | +2.25% |
| Apr 18, 2024 | $9.34 | $8.86 | $0.48 | 666,513.0 | -3.06% |
| Apr 17, 2024 | $9.57 | $9.12 | $0.455 | 679,503.0 | -2.24% |
| Apr 16, 2024 | $9.56 | $9.25 | $0.31 | 543,832.0 | -1.26% |
| Apr 15, 2024 | $10.03 | $9.41 | $0.62 | 670,950.0 | -3.36% |
| Apr 12, 2024 | $10.18 | $9.65 | $0.5295 | 722,124.0 | -3.16% |
| Apr 11, 2024 | $10.64 | $10.06 | $0.58 | 1,347,179.0 | -3.80% |
| Apr 10, 2024 | $10.60 | $10.34 | $0.26 | 1,026,954.0 | -3.30% |
| Apr 09, 2024 | $10.97 | $10.61 | $0.36 | 614,305.0 | +1.11% |
| Apr 08, 2024 | $10.93 | $10.65 | $0.28 | 259,684.0 | +0.19% |
| Apr 05, 2024 | $10.84 | $10.25 | $0.59 | 408,028.0 | +1.03% |
| Apr 04, 2024 | $11.17 | $10.49 | $0.68 | 887,158.0 | -2.02% |
| Apr 03, 2024 | $10.90 | $10.34 | $0.56 | 936,752.0 | +2.74% |
| Apr 02, 2024 | $10.66 | $10.17 | $0.49 | 903,240.0 | -1.40% |
89bio Inc Stock (ETNB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of 89bio Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ETNB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of 89bio Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
89bio Inc Stock (ETNB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $11.58 | $8.04 | $3.54 | 16,531,048.0 | -26.72% |
| Mar, 2024 | $16.63 | $11.00 | $5.63 | 32,801,907.0 | +1.48% |
| Feb, 2024 | $12.28 | $7.47 | $4.81 | 28,509,005.0 | +15.86% |
| Jan, 2024 | $12.10 | $9.85 | $2.25 | 21,131,643.0 | -11.37% |
89bio Inc Stock (ETNB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $11.46 | $7.74 | $3.72 | 33,364,469.0 | +38.93% |
| Nov, 2023 | $8.71 | $6.88 | $1.83 | 25,302,321.0 | +8.65% |
| Oct, 2023 | $16.09 | $6.58 | $9.52 | 52,169,260.0 | -52.07% |
| Sep, 2023 | $18.25 | $14.33 | $3.92 | 23,148,501.0 | -9.92% |
| Aug, 2023 | $18.30 | $14.44 | $3.86 | 16,882,936.0 | +8.21% |
| Jul, 2023 | $19.89 | $14.93 | $4.96 | 19,815,101.0 | -16.41% |
| Jun, 2023 | $22.93 | $16.95 | $5.98 | 40,497,666.0 | +3.95% |
| May, 2023 | $18.91 | $15.45 | $3.47 | 25,416,001.0 | +14.08% |
| Apr, 2023 | $17.83 | $14.03 | $3.80 | 26,184,052.0 | +4.92% |
| Mar, 2023 | $18.03 | $10.78 | $7.25 | 90,146,110.0 | +11.82% |
| Feb, 2023 | $15.50 | $11.58 | $3.92 | 22,610,798.0 | +16.61% |
| Jan, 2023 | $12.95 | $10.28 | $2.67 | 16,377,022.0 | -8.25% |
89bio Inc Stock (ETNB) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $12.79 | $7.01 | $5.78 | 26,507,623.0 | +59.13% |
| Nov, 2022 | $10.35 | $7.44 | $2.91 | 12,091,707.0 | -16.23% |
| Oct, 2022 | $9.85 | $5.24 | $4.61 | 20,271,383.0 | +64.94% |
| Sep, 2022 | $7.75 | $4.24 | $3.51 | 50,596,036.0 | +29.82% |
| Aug, 2022 | $5.58 | $3.41 | $2.17 | 12,410,066.0 | +25.63% |
| Jul, 2022 | $3.64 | $3.00 | $0.64 | 8,457,135.0 | +10.25% |
| Jun, 2022 | $4.00 | $2.75 | $1.25 | 12,219,736.0 | +6.98% |
| May, 2022 | $3.33 | $2.00 | $1.33 | 6,781,938.0 | +38.71% |
| Apr, 2022 | $4.09 | $2.15 | $1.94 | 2,916,046.0 | -42.44% |
| Mar, 2022 | $4.77 | $3.29 | $1.48 | 2,916,977.0 | -18.57% |
| Feb, 2022 | $6.05 | $4.12 | $1.93 | 5,532,653.0 | -21.39% |
| Jan, 2022 | $15.07 | $5.89 | $9.18 | 2,884,221.0 | -54.93% |
1.51%
Cap:
|
Volume (24h):