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

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

14.77 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 16, 2025	14.84	14.84	14.76	14.77	1,997,255	-0.03(-0.20%)
Oct 15, 2025	14.82	14.84	14.75	14.80	2,860,106	+0.01(+0.07%)
Oct 14, 2025	14.78	14.81	14.77	14.79	2,513,927	-0.01(-0.07%)
Oct 13, 2025	14.81	14.83	14.77	14.80	2,213,868	+0.00(+0.00%)
Oct 10, 2025	14.85	14.87	14.75	14.80	11,893,637	-0.07(-0.47%)
Oct 09, 2025	14.83	14.89	14.82	14.87	3,739,458	+0.06(+0.41%)
Oct 08, 2025	14.83	14.86	14.80	14.81	1,134,555	-0.02(-0.13%)
Oct 07, 2025	14.86	14.89	14.82	14.83	1,788,640	-0.04(-0.27%)
Oct 06, 2025	14.88	14.88	14.84	14.87	1,747,539	+0.02(+0.13%)
Oct 03, 2025	14.86	14.88	14.84	14.85	1,698,324	+0.01(+0.07%)
Oct 02, 2025	14.80	14.93	14.78	14.84	5,728,292	+0.15(+1.02%)
Oct 01, 2025	14.71	14.74	14.68	14.69	3,676,090	-0.01(-0.07%)
Sep 30, 2025	14.71	14.73	14.67	14.70	7,094,198	+0.00(+0.00%)
Sep 29, 2025	14.70	14.73	14.69	14.70	5,680,576	+0.00(+0.00%)
Sep 26, 2025	14.72	14.74	14.68	14.70	6,179,337	+0.00(+0.00%)
Sep 25, 2025	14.70	14.77	14.68	14.70	5,793,409	+0.00(+0.00%)
Sep 24, 2025	14.75	14.77	14.68	14.70	3,774,540	-0.04(-0.27%)
Sep 23, 2025	14.87	14.89	14.73	14.74	13,040,429	-0.13(-0.87%)
Sep 22, 2025	14.88	14.91	14.84	14.87	14,388,131	+0.00(+0.00%)
Sep 19, 2025	14.96	15.00	14.83	14.87	27,326,226	-0.09(-0.60%)
Sep 18, 2025	14.97	15.06	14.94	14.96	85,048,128	+6.88(+85.15%)
Sep 17, 2025	8.020	8.470	7.920	8.080	1,521,431	+0.11(+1.38%)
Sep 16, 2025	8.010	8.110	7.880	7.970	948,546	-0.05(-0.62%)
Sep 15, 2025	8.110	8.190	7.835	8.020	891,601	-0.04(-0.50%)
Sep 12, 2025	8.620	8.640	8.060	8.060	718,050	-0.59(-6.82%)
Sep 11, 2025	8.530	8.710	8.480	8.650	944,792	+0.13(+1.53%)
Sep 10, 2025	8.640	8.730	8.330	8.520	1,904,631	-0.11(-1.27%)
Sep 09, 2025	8.620	8.770	8.440	8.630	843,147	+0.06(+0.70%)
Sep 08, 2025	8.900	8.900	8.455	8.570	1,121,320	-0.30(-3.38%)
Sep 05, 2025	8.620	8.950	8.490	8.870	1,927,023	+0.26(+3.02%)
Sep 04, 2025	9.360	9.470	8.455	8.610	1,570,350	-0.63(-6.82%)
Sep 03, 2025	9.200	9.435	9.100	9.240	877,858	+0.05(+0.54%)
Sep 02, 2025	9.120	9.480	8.970	9.190	1,670,223	+0.16(+1.77%)
Aug 29, 2025	9.420	9.580	8.960	9.030	3,093,873	-0.39(-4.14%)
Aug 28, 2025	9.380	9.590	9.340	9.420	1,133,051	+0.08(+0.86%)
Aug 27, 2025	9.310	9.620	9.205	9.340	855,563	-0.02(-0.21%)
Aug 26, 2025	9.120	9.380	9.065	9.360	3,181,773	+0.26(+2.86%)
Aug 25, 2025	9.460	9.600	9.080	9.100	732,933	-0.33(-3.50%)
Aug 22, 2025	9.280	9.700	9.180	9.430	1,289,938	+0.24(+2.61%)
Aug 21, 2025	9.040	9.250	8.890	9.190	779,036	+0.09(+0.99%)
Aug 20, 2025	8.960	9.120	8.820	9.100	811,502	+0.10(+1.11%)
Aug 19, 2025	9.280	9.330	8.920	9.000	931,513	-0.44(-4.66%)
Aug 18, 2025	9.260	9.555	9.140	9.440	1,415,186	+0.21(+2.28%)
Aug 15, 2025	9.120	9.310	8.950	9.230	1,708,593	+0.13(+1.43%)
Aug 14, 2025	9.040	9.330	8.945	9.100	1,551,073	-0.04(-0.44%)
Aug 13, 2025	9.180	9.500	9.080	9.140	2,085,167	+0.10(+1.11%)
Aug 12, 2025	8.840	9.245	8.720	9.040	1,300,412	+0.27(+3.08%)
Aug 11, 2025	9.160	9.160	8.520	8.770	1,413,209	-0.39(-4.31%)
Aug 08, 2025	8.580	9.210	8.421	9.165	2,015,181	+0.14(+1.61%)
Aug 07, 2025	9.490	9.490	8.790	9.020	1,777,875	-0.45(-4.75%)
Aug 06, 2025	9.650	10.32	9.270	9.470	3,178,612	-0.22(-2.27%)
Aug 05, 2025	9.390	9.790	9.140	9.690	2,029,091	+0.35(+3.75%)
Aug 04, 2025	9.260	9.545	9.115	9.340	981,452	+0.18(+1.97%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices