ETNB - 89bio, Inc.
IEX Last Trade
8.01
0.030 0.375%
Share volume: 28,589
Last Updated: Thu 26 Dec 2024 08:30:06 PM CET
Research and Development in Biotechnology (except Nanobiotechnology):
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$7.98
0.03
0.38%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $8.03 | $8.03 | $8.04 | $8.04 | $7.79 | $7.79 | $7.94 | $7.94 | 379,622 | $379,622.00 |
| 12/23/2024 | $7.91 | $7.91 | $8.10 | $8.10 | $7.75 | $7.75 | $7.99 | $7.99 | 1,212,730 | $1,212,730.00 |
| 12/20/2024 | $7.03 | $7.03 | $7.95 | $7.95 | $6.60 | $6.60 | $7.94 | $7.94 | 4,504,670 | $4,501,558.00 |
| 12/19/2024 | $7.67 | $7.67 | $7.80 | $7.80 | $6.43 | $6.43 | $7.03 | $7.03 | 4,656,439 | $4,656,439.00 |
| 12/18/2024 | $8.00 | $8.00 | $8.05 | $8.05 | $7.40 | $7.40 | $7.61 | $7.61 | 1,540,719 | $1,540,719.00 |
| 12/17/2024 | $7.86 | $7.86 | $8.09 | $8.09 | $7.85 | $7.85 | $7.98 | $7.98 | 1,059,812 | $1,059,812.00 |
| 12/16/2024 | $7.69 | $7.69 | $8.01 | $8.01 | $7.51 | $7.51 | $7.90 | $7.90 | 799,734 | $799,734.00 |
| 12/13/2024 | $7.82 | $7.82 | $7.89 | $7.89 | $7.44 | $7.44 | $7.69 | $7.69 | 1,072,927 | $1,072,927.00 |