Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

89Bio Inc (NQ: ETNB )

8.630 -0.340 (-3.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 28, 2022 4.700 4.900 4.590 4.630 73,191 -0.09(-1.91%)
Feb 25, 2022 4.690 4.750 4.460 4.720 99,985 +0.01(+0.21%)
Feb 24, 2022 4.300 4.830 4.260 4.710 107,485 +0.16(+3.52%)
Feb 23, 2022 4.900 4.930 4.490 4.550 172,976 -0.33(-6.76%)
Feb 22, 2022 4.200 5.115 4.200 4.880 259,156 +0.63(+14.82%)
Feb 18, 2022 4.250 0 -0.19(-4.28%)
Feb 17, 2022 4.990 5.060 4.440 4.440 273,646 -0.58(-11.55%)
Feb 16, 2022 5.030 5.083 4.840 5.020 111,057 -0.03(-0.59%)
Feb 15, 2022 5.000 5.150 4.800 5.050 169,848 +0.17(+3.48%)
Feb 14, 2022 4.820 4.940 4.716 4.880 248,146 +0.03(+0.62%)
Feb 11, 2022 5.140 5.300 4.820 4.850 207,085 -0.27(-5.27%)
Feb 10, 2022 5.280 5.750 5.050 5.120 560,216 -0.26(-4.83%)
Feb 09, 2022 5.360 5.470 5.210 5.380 842,496 +0.07(+1.32%)
Feb 08, 2022 5.440 5.510 5.161 5.310 213,612 -0.10(-1.85%)
Feb 07, 2022 5.200 5.470 5.200 5.410 199,742 +0.18(+3.44%)
Feb 04, 2022 5.230 5.409 5.090 5.230 203,766 +0.00(+0.00%)
Feb 03, 2022 5.440 4.950 5.230 314,994 -0.27(-4.91%)
Feb 02, 2022 5.530 5.600 5.300 5.500 340,719 -0.03(-0.54%)
Feb 01, 2022 5.970 6.050 5.330 5.530 820,324 -0.36(-6.11%)
Jan 31, 2022 6.090 5.890 5.890 418,102 -0.19(-3.13%)
Jan 28, 2022 6.180 6.290 6.000 6.080 366,892 -0.25(-3.95%)
Jan 27, 2022 7.250 7.500 5.920 6.330 459,285 -0.96(-13.17%)
Jan 26, 2022 8.040 8.562 7.110 7.290 357,241 -1.00(-12.06%)
Jan 25, 2022 10.00 10.00 8.060 8.290 403,503 -1.31(-13.65%)
Jan 24, 2022 9.740 10.00 9.170 9.600 90,022 -0.42(-4.19%)
Jan 21, 2022 10.56 11.00 9.740 10.02 144,972 -0.73(-6.79%)
Jan 20, 2022 11.28 11.68 10.70 10.75 48,550 -0.38(-3.41%)
Jan 19, 2022 11.85 13.08 10.97 11.13 59,063 -0.73(-6.16%)
Jan 18, 2022 12.16 12.69 11.25 11.86 61,983 -0.26(-2.15%)
Jan 14, 2022 12.12 0 +0.32(+2.71%)
Jan 13, 2022 12.06 12.21 11.60 11.80 23,117 -0.26(-2.16%)
Jan 12, 2022 12.77 13.12 12.00 12.06 43,600 -0.72(-5.63%)
Jan 11, 2022 12.88 13.25 12.50 12.78 28,736 -0.20(-1.54%)
Jan 10, 2022 12.90 13.37 12.28 12.98 45,375 -0.03(-0.23%)
Jan 07, 2022 12.68 13.46 12.53 13.01 32,844 +0.32(+2.52%)
Jan 06, 2022 12.96 13.12 12.27 12.69 31,273 -0.06(-0.47%)
Jan 05, 2022 13.28 13.56 12.73 12.75 39,570 -0.68(-5.06%)
Jan 04, 2022 14.63 14.88 13.24 13.43 89,352 -1.56(-10.41%)
Jan 03, 2022 13.11 15.07 13.00 14.99 109,617 +1.92(+14.69%)
Dec 31, 2021 13.51 13.95 12.57 13.07 266,182 -0.51(-3.76%)
Dec 30, 2021 12.72 14.32 12.72 13.58 66,961 +0.77(+6.01%)
Dec 29, 2021 13.20 13.20 12.43 12.81 90,806 -0.37(-2.81%)
Dec 28, 2021 13.19 14.32 13.04 13.18 50,022 -0.32(-2.37%)
Dec 27, 2021 13.32 13.68 12.91 13.50 68,636 +0.19(+1.43%)
Dec 23, 2021 12.94 13.71 12.82 13.31 50,603 +0.35(+2.70%)
Dec 22, 2021 12.60 13.01 12.06 12.96 56,814 +0.56(+4.52%)
Dec 21, 2021 12.65 12.97 12.21 12.40 77,637 -0.32(-2.52%)
Dec 20, 2021 12.72 12.83 11.34 12.72 119,627 +1.24(+10.80%)
Dec 17, 2021 11.19 11.88 10.93 11.48 241,060 +0.33(+2.96%)
Dec 16, 2021 12.24 12.34 10.93 11.15 75,924 -1.04(-8.53%)
Dec 15, 2021 12.02 12.31 11.07 12.19 94,685 +0.17(+1.41%)
Dec 14, 2021 12.02 12.73 11.92 12.02 53,733 -0.71(-5.58%)
Dec 13, 2021 13.67 13.71 12.39 12.73 84,327 -0.88(-6.47%)
Dec 10, 2021 13.63 13.77 13.13 13.61 55,106 +0.30(+2.25%)
Dec 09, 2021 13.51 13.99 13.10 13.31 62,370 -0.39(-2.85%)
Dec 08, 2021 13.50 13.91 13.10 13.70 240,465 +0.36(+2.70%)
Dec 07, 2021 13.06 13.74 13.06 13.34 199,714 +0.32(+2.46%)
Dec 06, 2021 12.92 13.79 12.65 13.02 87,628 +0.18(+1.40%)
Dec 03, 2021 13.21 13.28 12.40 12.84 80,329 -0.44(-3.31%)
Dec 02, 2021 12.36 13.36 11.77 13.28 179,682 +1.08(+8.85%)
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
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.