Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

89bio, Inc. - Common Stock (NQ: ETNB )

10.57 -0.15 (-1.40%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	10.85	11.01	10.43	10.57	1,738,906	-0.15(-1.40%)
Feb 13, 2025	11.10	11.17	10.67	10.72	1,141,003	-0.29(-2.63%)
Feb 12, 2025	10.93	11.12	10.60	11.01	1,920,209	-0.17(-1.52%)
Feb 11, 2025	10.84	11.25	10.68	11.18	1,402,989	+0.20(+1.82%)
Feb 10, 2025	11.42	11.80	10.87	10.98	1,572,541	-0.43(-3.77%)
Feb 07, 2025	11.37	11.57	11.04	11.41	1,402,286	-0.02(-0.17%)
Feb 06, 2025	11.65	11.83	11.33	11.43	1,331,951	-0.23(-1.97%)
Feb 05, 2025	10.70	11.84	10.70	11.66	3,879,235	+0.91(+8.47%)
Feb 04, 2025	9.610	10.91	9.380	10.75	5,744,415	+1.46(+15.72%)
Feb 03, 2025	9.480	9.610	9.160	9.290	2,552,265	-0.31(-3.23%)
Jan 31, 2025	9.850	9.895	9.370	9.600	2,982,656	-0.04(-0.41%)
Jan 30, 2025	9.150	9.820	8.950	9.640	6,510,806	+0.91(+10.42%)
Jan 29, 2025	9.350	9.773	8.640	8.730	7,543,296	-0.28(-3.11%)
Jan 28, 2025	9.000	10.14	8.470	9.010	7,336,451	+0.01(+0.11%)
Jan 27, 2025	10.60	11.77	8.710	9.000	26,111,770	+1.87(+26.23%)
Jan 24, 2025	7.130	7.205	6.890	7.130	1,430,837	+0.21(+3.03%)
Jan 23, 2025	6.680	7.200	6.655	6.920	1,534,223	+0.17(+2.52%)
Jan 22, 2025	6.560	6.820	6.525	6.750	880,231	+0.17(+2.58%)
Jan 21, 2025	6.380	6.610	6.335	6.580	1,548,891	+0.27(+4.28%)
Jan 17, 2025	6.190	6.325	6.080	6.310	1,863,194	+0.21(+3.53%)
Jan 16, 2025	6.270	6.360	5.986	6.095	1,329,516	-0.17(-2.79%)
Jan 15, 2025	6.520	6.650	6.250	6.270	967,166	-0.01(-0.16%)
Jan 14, 2025	6.350	6.440	6.190	6.280	871,150	-0.03(-0.48%)
Jan 13, 2025	6.620	6.775	6.152	6.310	1,142,713	-0.20(-3.07%)
Jan 10, 2025	7.310	7.310	6.260	6.510	1,119,173	-0.84(-11.43%)
Jan 08, 2025	7.350	7.560	7.271	7.350	447,890	-0.05(-0.68%)
Jan 07, 2025	7.810	7.960	7.380	7.400	660,493	-0.42(-5.37%)
Jan 06, 2025	8.000	8.000	7.750	7.820	553,272	-0.14(-1.76%)
Jan 03, 2025	8.000	8.025	7.855	7.960	706,239	-0.02(-0.25%)
Jan 02, 2025	7.900	8.050	7.800	7.980	798,561	+0.16(+2.05%)
Dec 31, 2024				7.820	0	+0.03(+0.39%)
Dec 30, 2024	7.780	7.860	7.620	7.790	511,732	-0.09(-1.14%)
Dec 27, 2024	7.920	8.050	7.680	7.880	876,977	-0.13(-1.62%)
Dec 26, 2024	7.800	8.060	7.650	8.010	1,009,060	+0.08(+1.01%)
Dec 24, 2024	8.030	8.040	7.785	7.930	379,622	-0.06(-0.75%)
Dec 23, 2024	7.910	8.100	7.750	7.990	1,211,330	+0.05(+0.63%)
Dec 20, 2024	7.030	7.950	6.600	7.940	4,504,670	+0.92(+13.11%)
Dec 19, 2024	7.670	7.800	6.430	7.020	4,274,727	-0.59(-7.75%)
Dec 18, 2024	8.000	8.050	7.400	7.610	1,540,719	-0.37(-4.64%)
Dec 17, 2024	7.860	8.090	7.850	7.980	1,059,812	+0.08(+1.01%)
Dec 16, 2024	7.690	8.010	7.510	7.900	799,734	+0.21(+2.73%)
Dec 13, 2024	7.820	7.890	7.440	7.690	1,072,927	-0.16(-2.04%)
Dec 12, 2024	8.000	8.030	7.790	7.850	662,893	-0.19(-2.36%)
Dec 11, 2024	8.100	8.145	7.920	8.040	518,527	+0.04(+0.50%)
Dec 10, 2024	8.130	8.280	7.900	8.000	1,032,634	-0.03(-0.37%)
Dec 09, 2024	8.440	8.500	7.890	8.030	663,276	-0.04(-0.50%)
Dec 06, 2024	7.890	8.165	7.850	8.070	3,690,227	+0.18(+2.28%)
Dec 05, 2024	8.270	8.335	7.850	7.890	651,784	-0.41(-4.94%)
Dec 04, 2024	8.700	8.920	8.280	8.300	618,559	-0.43(-4.93%)
Dec 03, 2024	9.348	9.560	8.663	8.730	547,278	-0.71(-7.52%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

89bio, Inc. - Common Stock (NQ: ETNB )

Historical Prices