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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

89Bio Inc (NQ: ETNB )

8.260 +0.170 (+2.10%)
Streaming Delayed Price Updated: 1:04 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 17.03 17.59 16.98 17.14 997,688 +0.10(+0.59%)
Aug 30, 2023 17.20 17.34 16.84 17.04 521,686 -0.14(-0.81%)
Aug 29, 2023 17.00 17.39 16.81 17.18 1,007,153 +0.19(+1.12%)
Aug 28, 2023 17.01 18.30 16.78 16.99 864,739 +0.47(+2.85%)
Aug 25, 2023 16.55 16.73 16.25 16.52 493,177 -0.03(-0.18%)
Aug 24, 2023 16.90 16.93 15.87 16.55 748,496 -0.33(-1.95%)
Aug 23, 2023 16.77 17.11 16.63 16.88 649,101 +0.26(+1.56%)
Aug 22, 2023 16.60 16.85 16.29 16.62 409,405 +0.04(+0.24%)
Aug 21, 2023 16.31 16.70 16.17 16.58 615,677 +0.33(+2.03%)
Aug 18, 2023 15.22 16.29 15.06 16.25 807,690 +0.79(+5.11%)
Aug 17, 2023 16.22 16.22 15.29 15.46 711,926 -0.61(-3.80%)
Aug 16, 2023 16.65 16.76 15.61 16.07 815,379 -0.68(-4.06%)
Aug 15, 2023 16.02 16.82 15.93 16.75 677,105 +0.47(+2.89%)
Aug 14, 2023 16.46 16.57 15.92 16.28 590,916 -0.35(-2.10%)
Aug 11, 2023 16.38 16.71 16.06 16.63 782,781 +0.21(+1.28%)
Aug 10, 2023 15.16 16.62 14.44 16.42 1,201,202 +0.53(+3.34%)
Aug 09, 2023 15.59 15.99 15.26 15.89 1,128,544 +0.30(+1.92%)
Aug 08, 2023 15.82 16.07 15.13 15.59 799,870 -0.24(-1.52%)
Aug 07, 2023 16.32 16.35 15.55 15.83 902,302 -0.42(-2.58%)
Aug 04, 2023 16.03 16.34 15.88 16.25 832,110 +0.18(+1.12%)
Aug 03, 2023 15.55 16.19 15.37 16.07 1,205,503 +0.48(+3.08%)
Aug 02, 2023 15.57 15.69 15.26 15.59 567,624 -0.05(-0.32%)
Aug 01, 2023 15.72 15.89 15.20 15.64 615,717 -0.20(-1.26%)
Jul 31, 2023 15.92 16.41 15.66 15.84 515,219 -0.10(-0.63%)
Jul 28, 2023 15.49 16.20 15.43 15.94 1,151,203 +0.68(+4.46%)
Jul 27, 2023 15.65 15.65 14.93 15.26 1,418,157 -0.15(-0.97%)
Jul 26, 2023 15.69 16.14 15.19 15.41 1,724,397 -0.44(-2.78%)
Jul 25, 2023 16.49 16.70 15.77 15.85 1,259,451 -0.60(-3.65%)
Jul 24, 2023 17.40 17.40 15.66 16.45 1,460,901 -0.98(-5.62%)
Jul 21, 2023 17.63 17.78 17.25 17.43 738,581 -0.13(-0.74%)
Jul 20, 2023 17.82 17.93 17.42 17.56 581,624 -0.20(-1.13%)
Jul 19, 2023 17.66 17.94 17.18 17.76 1,136,931 +0.11(+0.62%)
Jul 18, 2023 18.37 18.51 17.58 17.65 714,395 -0.77(-4.18%)
Jul 17, 2023 18.36 18.93 18.26 18.42 588,244 +0.17(+0.93%)
Jul 14, 2023 18.59 18.59 18.01 18.25 624,096 -0.33(-1.78%)
Jul 13, 2023 18.69 19.04 18.50 18.58 625,268 +0.00(+0.00%)
Jul 12, 2023 19.05 19.05 18.33 18.58 699,892 -0.21(-1.12%)
Jul 11, 2023 19.52 19.59 18.53 18.79 1,763,980 -0.62(-3.19%)
Jul 10, 2023 18.56 19.61 18.56 19.41 1,008,332 +0.89(+4.81%)
Jul 07, 2023 18.56 18.90 18.27 18.52 636,322 +0.00(+0.00%)
Jul 06, 2023 19.05 19.12 18.38 18.52 1,069,110 -0.57(-2.99%)
Jul 05, 2023 18.56 19.46 18.54 19.09 1,341,026 +0.72(+3.92%)
Jul 03, 2023 19.58 19.89 18.24 18.37 761,662 -0.58(-3.06%)
Jun 30, 2023 17.91 19.39 17.74 18.95 2,084,055 +1.23(+6.94%)
Jun 29, 2023 18.60 18.90 17.68 17.72 1,163,361 -0.83(-4.47%)
Jun 28, 2023 18.39 18.58 17.87 18.55 1,645,596 +0.13(+0.71%)
Jun 27, 2023 19.13 19.18 16.95 18.42 3,193,609 -0.80(-4.16%)
Jun 26, 2023 19.04 19.73 18.86 19.22 2,318,994 +0.12(+0.63%)
Jun 23, 2023 19.73 19.89 18.93 19.10 10,656,250 -0.97(-4.83%)
Jun 22, 2023 18.95 20.28 18.68 20.07 1,127,071 +1.05(+5.52%)
Jun 21, 2023 19.80 19.88 18.99 19.02 799,050 -0.92(-4.61%)
Jun 20, 2023 20.01 20.40 19.69 19.94 1,052,631 -0.07(-0.35%)
Jun 16, 2023 20.89 20.94 19.08 20.01 3,900,495 -0.67(-3.24%)
Jun 15, 2023 21.40 21.43 20.61 20.68 840,746 +3.28(+18.84%)
May 08, 2023 16.86 17.65 16.80 17.40 1,574,291 +0.73(+4.38%)
May 05, 2023 16.22 17.17 15.90 16.67 1,479,123 +0.51(+3.16%)
May 04, 2023 16.36 16.47 15.72 16.16 660,599 -0.29(-1.76%)
May 03, 2023 15.81 16.80 15.72 16.45 1,649,581 +0.63(+3.98%)
May 02, 2023 16.64 16.91 15.45 15.82 1,015,702 -0.81(-4.87%)
May 01, 2023 16.03 16.65 16.03 16.63 1,325,839 +0.65(+4.07%)
Apr 28, 2023 15.24 16.08 15.15 15.98 1,126,567 +0.64(+4.17%)
Apr 27, 2023 15.64 15.64 14.84 15.34 865,780 -0.17(-1.10%)
Apr 26, 2023 15.29 15.96 15.14 15.51 774,500 +0.06(+0.39%)
Apr 25, 2023 15.50 16.26 15.26 15.45 792,372 -0.25(-1.59%)
Apr 24, 2023 16.68 16.68 15.55 15.70 945,309 -0.99(-5.93%)
Apr 21, 2023 16.50 16.72 16.08 16.69 885,961 +0.27(+1.64%)
Apr 20, 2023 17.23 17.65 16.24 16.42 1,087,629 -1.10(-6.28%)
Apr 19, 2023 16.93 17.67 16.72 17.52 1,570,789 +0.45(+2.64%)
Apr 18, 2023 16.66 17.83 16.62 17.07 1,863,840 +0.49(+2.96%)
Apr 17, 2023 15.73 17.15 15.68 16.58 2,148,898 +1.06(+6.83%)
Apr 14, 2023 15.13 15.57 14.53 15.52 1,923,434 +0.41(+2.71%)
Apr 13, 2023 14.17 15.24 14.15 15.11 2,155,616 +0.96(+6.78%)
Apr 12, 2023 14.38 14.70 14.03 14.15 788,413 -0.18(-1.26%)
Apr 11, 2023 14.45 14.69 14.17 14.33 1,198,842 -0.08(-0.56%)
Apr 10, 2023 14.81 14.81 14.26 14.41 1,439,450 -0.54(-3.61%)
Apr 06, 2023 14.52 15.47 14.52 14.95 1,593,184 +0.29(+1.98%)
Apr 05, 2023 14.80 15.19 14.57 14.66 1,554,355 -0.17(-1.15%)
Apr 04, 2023 15.16 15.17 14.46 14.83 1,889,081 -0.31(-2.05%)
Apr 03, 2023 15.15 15.85 14.90 15.14 1,591,962 -0.09(-0.59%)
Mar 31, 2023 15.81 16.36 15.06 15.23 3,027,468 +0.34(+2.28%)
Mar 30, 2023 15.82 15.91 14.69 14.89 2,661,588 -0.92(-5.82%)
Mar 29, 2023 16.86 16.92 15.51 15.81 2,042,990 -0.88(-5.27%)
Mar 28, 2023 16.33 16.90 16.31 16.69 2,164,452 +0.34(+2.08%)
Mar 27, 2023 16.18 16.87 15.91 16.35 3,248,507 +0.08(+0.49%)
Mar 24, 2023 17.30 18.03 15.75 16.27 9,706,588 -0.67(-3.96%)
Mar 23, 2023 14.58 17.57 13.65 16.94 13,220,795 +3.26(+23.83%)
Mar 22, 2023 14.70 15.79 13.35 13.68 30,817,594 +2.75(+25.16%)
Mar 21, 2023 11.81 12.04 10.78 10.93 1,633,912 -0.83(-7.06%)
Mar 20, 2023 12.61 12.61 11.57 11.76 1,552,176 -0.68(-5.47%)
Mar 17, 2023 12.60 12.76 11.98 12.44 5,643,012 -0.21(-1.66%)
Mar 16, 2023 12.75 13.46 12.60 12.65 1,782,336 -0.14(-1.09%)
Mar 15, 2023 13.81 14.56 12.64 12.79 1,148,597 -1.31(-9.29%)
Mar 14, 2023 12.71 14.29 12.71 14.10 1,413,380 +1.48(+11.73%)
Mar 13, 2023 12.19 13.00 12.05 12.62 1,191,376 +0.62(+5.17%)
Mar 10, 2023 12.93 13.22 11.17 12.00 2,097,157 -0.76(-5.96%)
Mar 09, 2023 13.26 13.50 12.52 12.76 1,223,252 -0.57(-4.28%)
Mar 08, 2023 13.06 13.43 12.80 13.33 748,748 +0.27(+2.07%)
Mar 07, 2023 13.81 14.14 13.05 13.06 1,359,291 -0.99(-7.05%)
Mar 06, 2023 14.24 14.47 13.66 14.05 747,573 -0.12(-0.85%)
Mar 03, 2023 13.39 14.45 13.00 14.17 744,672 +0.82(+6.14%)
Mar 02, 2023 13.67 14.04 13.33 13.35 1,010,401 -0.58(-4.16%)
Mar 01, 2023 13.58 14.07 13.48 13.93 960,459 +0.31(+2.28%)
Feb 28, 2023 13.43 13.65 13.16 13.62 656,210 +0.19(+1.41%)
Feb 27, 2023 13.15 13.54 12.78 13.43 1,109,078 +0.48(+3.71%)
Feb 24, 2023 13.39 13.47 12.71 12.95 821,245 -0.54(-4.00%)
Feb 23, 2023 13.73 13.79 13.05 13.49 987,874 -0.19(-1.39%)
Feb 22, 2023 13.98 14.09 13.22 13.68 877,044 -0.21(-1.51%)
Feb 21, 2023 14.32 14.44 13.72 13.89 1,222,686 -0.08(-0.57%)
Feb 17, 2023 13.62 14.08 13.35 13.97 803,731 +0.35(+2.57%)
Feb 16, 2023 12.78 13.66 12.61 13.62 737,208 +0.62(+4.77%)
Feb 15, 2023 13.40 13.49 12.81 13.00 753,445 -0.46(-3.42%)
Feb 14, 2023 13.69 13.80 13.26 13.46 928,870 -0.27(-1.97%)
Feb 13, 2023 13.98 14.24 13.62 13.73 1,378,102 -0.24(-1.72%)
Feb 10, 2023 14.70 14.78 13.69 13.97 1,303,175 -0.73(-4.97%)
Feb 09, 2023 14.61 14.89 14.23 14.70 942,922 +0.08(+0.55%)
Feb 08, 2023 14.41 15.50 14.41 14.62 1,478,030 +0.09(+0.62%)
Feb 07, 2023 14.67 15.23 14.22 14.53 2,789,009 +0.13(+0.90%)
Feb 06, 2023 13.24 14.71 13.11 14.40 2,308,763 +1.16(+8.76%)
Feb 03, 2023 12.70 13.26 12.39 13.24 1,017,234 +0.54(+4.25%)
Feb 02, 2023 12.06 12.77 11.70 12.70 1,198,545 +0.65(+5.39%)
Feb 01, 2023 11.76 12.25 11.58 12.05 1,296,396 +0.37(+3.17%)
Jan 31, 2023 11.04 11.74 10.73 11.68 1,065,085 +0.54(+4.85%)
Jan 30, 2023 11.41 11.51 10.88 11.14 482,389 -0.36(-3.13%)
Jan 27, 2023 11.44 11.78 11.35 11.50 437,483 -0.09(-0.78%)
Jan 26, 2023 12.27 12.44 11.46 11.59 510,531 -0.50(-4.14%)
Jan 25, 2023 11.86 12.27 11.69 12.09 587,601 +0.11(+0.92%)
Jan 24, 2023 12.29 12.64 11.93 11.98 1,210,599 -0.31(-2.52%)
Jan 23, 2023 12.47 12.57 11.71 12.29 906,982 -0.18(-1.44%)
Jan 20, 2023 12.02 12.52 11.79 12.47 1,238,934 +0.49(+4.09%)
Jan 19, 2023 10.89 11.98 10.52 11.98 968,433 +1.04(+9.51%)
Jan 18, 2023 10.87 11.28 10.60 10.94 951,449 +0.11(+1.02%)
Jan 17, 2023 10.36 10.87 10.36 10.83 678,140 +0.33(+3.14%)
Jan 13, 2023 10.96 11.66 10.28 10.50 697,231 -0.63(-5.66%)
Jan 12, 2023 10.57 11.37 10.29 11.13 704,708 +0.53(+5.00%)
Jan 11, 2023 10.74 10.98 10.38 10.60 713,843 -0.15(-1.40%)
Jan 10, 2023 10.42 11.02 10.30 10.75 953,440 +0.27(+2.58%)
Jan 09, 2023 11.57 11.89 10.46 10.48 732,609 -1.06(-9.19%)
Jan 06, 2023 12.36 12.44 11.45 11.54 982,807 -0.67(-5.49%)
Jan 05, 2023 12.18 12.81 11.95 12.21 1,082,182 +0.31(+2.61%)
Jan 04, 2023 12.12 12.60 11.72 11.90 599,652 -0.07(-0.58%)
Jan 03, 2023 12.90 12.95 11.45 11.97 866,080 -0.76(-5.97%)
Dec 30, 2022 12.25 12.79 11.95 12.73 723,346 +0.23(+1.84%)
Dec 29, 2022 11.80 12.55 11.78 12.50 759,240 +0.70(+5.93%)
Dec 28, 2022 11.07 11.89 11.00 11.80 705,123 +0.71(+6.40%)
Dec 27, 2022 11.31 11.54 10.97 11.09 633,003 -0.34(-2.97%)
Dec 23, 2022 11.58 11.58 10.85 11.43 690,625 -0.12(-1.04%)
Dec 22, 2022 11.62 11.95 11.31 11.55 1,065,822 -0.16(-1.37%)
Dec 21, 2022 11.30 12.00 11.04 11.71 1,154,923 +0.41(+3.63%)
Dec 20, 2022 9.860 11.50 9.860 11.30 2,933,139 +1.44(+14.60%)
Dec 19, 2022 8.060 10.07 7.010 9.860 5,229,976 -0.69(-6.54%)
Dec 16, 2022 10.52 10.81 10.27 10.55 1,297,212 +0.20(+1.93%)
Dec 15, 2022 10.11 10.65 9.820 10.35 1,270,889 +0.15(+1.47%)
Dec 14, 2022 9.420 10.55 9.290 10.20 1,962,999 +0.87(+9.32%)
Dec 13, 2022 8.450 9.440 8.231 9.330 1,052,288 +0.93(+11.07%)
Dec 12, 2022 8.470 8.740 8.140 8.400 545,402 -0.07(-0.83%)
Dec 09, 2022 8.050 8.650 8.016 8.470 1,375,909 +0.34(+4.18%)
Dec 08, 2022 8.410 8.500 8.015 8.130 753,126 -0.22(-2.63%)
Dec 07, 2022 7.930 8.500 7.530 8.350 2,269,915 +0.38(+4.77%)
Dec 06, 2022 8.440 8.480 7.849 7.970 576,301 -0.37(-4.44%)
Dec 05, 2022 8.410 8.530 8.135 8.340 456,561 -0.07(-0.83%)
Dec 02, 2022 8.160 8.450 8.030 8.410 423,126 +0.15(+1.82%)
Dec 01, 2022 8.050 8.350 7.930 8.260 623,879 +0.26(+3.25%)
Nov 30, 2022 7.870 8.060 7.440 8.000 712,061 +0.19(+2.43%)
Nov 29, 2022 7.900 8.140 7.785 7.810 489,191 -0.11(-1.39%)
Nov 28, 2022 8.350 8.580 7.860 7.920 538,331 -0.43(-5.15%)
Nov 25, 2022 8.210 8.700 8.090 8.350 333,326 +0.16(+1.95%)
Nov 23, 2022 8.200 8.400 7.820 8.190 395,722 +0.00(+0.00%)
Nov 22, 2022 8.410 8.460 8.100 8.190 475,233 -0.29(-3.42%)
Nov 21, 2022 8.520 8.686 8.020 8.480 360,777 -0.04(-0.47%)
Nov 18, 2022 8.560 8.828 8.300 8.520 504,590 -0.02(-0.23%)
Nov 17, 2022 9.000 9.130 8.520 8.540 551,212 -0.66(-7.17%)
Nov 16, 2022 9.700 9.780 9.160 9.200 434,564 -0.59(-6.03%)
Nov 15, 2022 9.960 10.21 9.670 9.790 402,902 -0.03(-0.31%)
Nov 14, 2022 10.11 10.35 9.100 9.820 858,084 -0.23(-2.29%)
Nov 11, 2022 8.910 10.30 8.540 10.05 1,656,715 +1.53(+17.96%)
Nov 10, 2022 8.930 9.270 8.420 8.520 539,743 -0.28(-3.18%)
Nov 09, 2022 8.780 9.130 8.500 8.800 379,230 -0.01(-0.11%)
Nov 08, 2022 8.550 9.148 8.480 8.810 421,435 +0.26(+3.04%)
Nov 07, 2022 8.640 8.780 8.190 8.550 496,875 -0.20(-2.29%)
Nov 04, 2022 9.140 9.230 8.540 8.750 440,614 -0.25(-2.78%)
Nov 03, 2022 9.210 9.398 8.680 9.000 907,486 -0.31(-3.33%)
Nov 02, 2022 9.470 9.501 8.940 9.310 586,150 -0.17(-1.79%)
Nov 01, 2022 9.780 9.976 9.450 9.480 608,572 -0.07(-0.73%)
Oct 31, 2022 9.390 9.850 9.290 9.550 568,295 +0.26(+2.80%)
Oct 28, 2022 9.700 9.710 9.180 9.290 520,838 -0.20(-2.11%)
Oct 27, 2022 9.700 9.739 9.270 9.490 865,882 +0.25(+2.71%)
Oct 26, 2022 8.800 9.330 8.750 9.240 1,050,714 +0.50(+5.72%)
Oct 25, 2022 8.450 9.050 8.450 8.740 746,682 +0.26(+3.07%)
Oct 24, 2022 8.690 8.760 8.240 8.480 373,109 -0.17(-1.97%)
Oct 21, 2022 8.850 9.000 8.600 8.650 1,286,086 +0.17(+2.00%)
Oct 20, 2022 8.550 8.940 8.230 8.480 498,367 -0.07(-0.82%)
Oct 19, 2022 8.550 8.770 8.300 8.550 401,446 -0.15(-1.72%)
Oct 18, 2022 9.020 9.130 8.433 8.700 740,250 -0.14(-1.58%)
Oct 17, 2022 7.810 9.130 7.710 8.840 1,256,014 +1.17(+15.25%)
Oct 14, 2022 8.060 8.290 7.530 7.670 3,201,593 -0.34(-4.24%)
Oct 13, 2022 7.670 8.490 7.670 8.010 715,634 +0.12(+1.52%)
Oct 12, 2022 8.000 8.099 7.681 7.890 467,827 -0.10(-1.25%)
Oct 11, 2022 7.690 8.100 7.510 7.990 810,229 +0.17(+2.17%)
Oct 10, 2022 8.190 8.240 7.390 7.820 1,173,054 -0.42(-5.10%)
Oct 07, 2022 7.490 8.530 7.310 8.240 2,050,194 +0.72(+9.57%)
Oct 06, 2022 6.760 7.660 6.760 7.520 1,109,600 +0.71(+10.43%)
Oct 05, 2022 6.320 7.100 6.320 6.810 925,031 +0.31(+4.77%)
Oct 04, 2022 5.610 6.710 5.610 6.500 945,856 +0.98(+17.75%)
Oct 03, 2022 5.850 5.855 5.240 5.520 560,797 -0.27(-4.66%)
Sep 30, 2022 5.460 5.890 5.430 5.790 630,029 +0.33(+6.04%)
Sep 29, 2022 5.700 5.700 5.450 5.460 314,767 -0.30(-5.21%)
Sep 28, 2022 5.530 5.870 5.500 5.760 341,905 +0.32(+5.88%)
Sep 27, 2022 5.240 5.530 5.240 5.440 288,951 +0.21(+4.02%)
Sep 26, 2022 5.010 5.330 4.961 5.230 273,341 +0.28(+5.66%)
Sep 23, 2022 5.270 5.290 4.850 4.950 573,310 -0.41(-7.65%)
Sep 22, 2022 5.740 5.740 5.210 5.360 648,007 -0.37(-6.46%)
Sep 21, 2022 5.710 5.960 5.500 5.730 868,973 +0.02(+0.35%)
Sep 20, 2022 5.500 5.800 5.420 5.710 1,296,476 +0.02(+0.35%)
Sep 19, 2022 6.300 6.340 5.520 5.690 1,035,775 -0.61(-9.68%)
Sep 16, 2022 5.720 6.410 5.620 6.300 1,532,126 +0.45(+7.69%)
Sep 15, 2022 6.300 6.520 5.620 5.850 1,259,355 -0.43(-6.85%)
Sep 14, 2022 6.880 7.150 6.250 6.280 3,885,503 -0.72(-10.29%)
Sep 13, 2022 7.510 7.750 6.350 7.000 35,915,388 +2.00(+40.00%)
Sep 12, 2022 4.800 5.026 4.735 5.000 394,946 +0.22(+4.60%)
Sep 09, 2022 4.830 5.100 4.740 4.780 312,853 -0.01(-0.21%)
Sep 08, 2022 4.680 4.840 4.640 4.790 165,181 +0.04(+0.84%)
Sep 07, 2022 4.470 4.900 4.470 4.750 234,161 +0.26(+5.79%)
Sep 06, 2022 4.490 4.810 4.480 4.490 249,771 -0.19(-4.06%)
Sep 02, 2022 4.520 4.680 4.450 4.680 141,802 +0.20(+4.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.