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 )

8.880 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Apr 18, 2024 9.150 9.340 8.860 8.880 675,448 -0.28(-3.06%)
Apr 17, 2024 9.440 9.570 9.115 9.160 686,354 -0.21(-2.24%)
Apr 16, 2024 9.410 9.560 9.250 9.370 548,713 -0.12(-1.26%)
Apr 15, 2024 10.03 10.03 9.410 9.490 670,955 -0.33(-3.36%)
Apr 12, 2024 10.10 10.18 9.650 9.820 722,277 -0.32(-3.16%)
Apr 11, 2024 10.59 10.64 10.06 10.14 1,347,179 -0.40(-3.80%)
Apr 10, 2024 10.53 10.60 10.34 10.54 1,026,959 -0.36(-3.30%)
Apr 09, 2024 10.78 10.97 10.61 10.90 614,925 +0.11(+1.02%)
Apr 08, 2024 10.83 10.93 10.65 10.79 337,381 +0.03(+0.28%)
Apr 05, 2024 10.54 10.84 10.25 10.76 408,168 +0.11(+1.03%)
Apr 04, 2024 10.82 11.17 10.49 10.65 887,158 -0.22(-2.02%)
Apr 03, 2024 10.55 10.90 10.34 10.87 936,752 +0.29(+2.74%)
Apr 02, 2024 10.53 10.66 10.17 10.58 903,256 -0.15(-1.40%)
Apr 01, 2024 11.51 11.58 10.64 10.73 948,482 -0.91(-7.82%)
Mar 28, 2024 11.52 11.69 11.59 11.64 840,223 +0.33(+2.92%)
Mar 27, 2024 11.25 11.62 11.00 11.31 1,297,076 +0.11(+0.98%)
Mar 26, 2024 11.53 11.62 11.18 11.20 568,731 -0.14(-1.23%)
Mar 25, 2024 11.48 11.76 11.31 11.34 549,164 -0.16(-1.39%)
Mar 22, 2024 11.44 11.89 11.37 11.50 760,821 +0.05(+0.44%)
Mar 21, 2024 11.46 11.88 11.36 11.45 797,389 +0.13(+1.15%)
Mar 20, 2024 11.85 12.16 11.10 11.32 1,343,322 -0.60(-5.03%)
Mar 19, 2024 12.44 12.54 11.86 11.92 1,190,448 -0.68(-5.40%)
Mar 18, 2024 13.55 13.71 12.57 12.60 1,600,716 -0.92(-6.80%)
Mar 15, 2024 12.76 13.55 12.67 13.52 4,644,166 +0.91(+7.22%)
Mar 14, 2024 13.27 13.33 11.86 12.61 1,824,246 -0.70(-5.26%)
Mar 13, 2024 12.82 13.35 12.73 13.31 1,031,166 +0.44(+3.42%)
Mar 12, 2024 12.88 13.10 12.56 12.87 1,304,882 -0.02(-0.16%)
Mar 11, 2024 12.94 13.50 12.85 12.89 1,120,992 -0.04(-0.31%)
Mar 08, 2024 13.32 13.62 12.90 12.93 1,044,130 -0.09(-0.69%)
Mar 07, 2024 13.32 13.32 12.65 13.02 1,705,450 +0.89(+7.34%)
Mar 06, 2024 11.99 12.26 11.84 12.13 1,647,101 +0.40(+3.41%)
Mar 05, 2024 13.69 13.77 11.62 11.73 1,511,031 -2.04(-14.81%)
Mar 04, 2024 16.63 16.63 13.50 13.77 6,095,647 +1.15(+9.11%)
Mar 01, 2024 11.85 13.34 11.74 12.62 2,265,000 +1.15(+10.03%)
Feb 29, 2024 11.90 12.28 11.43 11.47 1,286,959 -0.29(-2.47%)
Feb 28, 2024 11.60 12.09 11.59 11.76 832,423 +0.02(+0.17%)
Feb 27, 2024 11.03 11.79 10.98 11.74 1,116,871 +0.71(+6.44%)
Feb 26, 2024 10.76 11.47 10.76 11.03 1,275,252 -0.15(-1.34%)
Feb 23, 2024 10.60 11.42 10.60 11.18 1,214,368 +0.59(+5.57%)
Feb 22, 2024 10.48 11.07 10.37 10.59 1,081,773 +0.13(+1.24%)
Feb 21, 2024 9.900 10.52 9.855 10.46 1,008,957 +0.57(+5.76%)
Feb 20, 2024 9.700 9.990 9.630 9.890 695,369 +0.15(+1.54%)
Feb 16, 2024 9.660 9.900 9.490 9.740 991,400 -0.05(-0.51%)
Feb 15, 2024 9.880 9.960 9.590 9.790 1,291,459 -0.01(-0.10%)
Feb 14, 2024 8.970 10.12 8.787 9.800 1,401,885 +0.95(+10.73%)
Feb 13, 2024 9.000 9.000 8.650 8.850 1,647,424 -0.53(-5.65%)
Feb 12, 2024 8.490 9.400 8.440 9.380 1,614,947 +0.93(+11.01%)
Feb 09, 2024 8.500 8.560 8.280 8.450 1,442,292 +0.00(+0.00%)
Feb 08, 2024 8.280 8.630 8.010 8.450 898,796 +0.11(+1.32%)
Feb 07, 2024 8.250 8.645 8.030 8.340 2,204,036 +0.21(+2.58%)
Feb 06, 2024 8.380 8.380 7.470 8.130 5,856,371 -1.67(-17.04%)
Feb 05, 2024 9.770 9.920 9.600 9.800 466,257 -0.13(-1.36%)
Feb 02, 2024 9.800 10.10 9.630 9.935 1,226,434 -0.04(-0.45%)
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.