89bio Inc (ETNB)

9.575 +0.36 (+3.85%) USD  |  NASDAQ  |  May 06, 16:00
9.585 +0.01 (+0.10%) After-Hours: 20:00
More

89bio Price: 9.575 for May 6, 2024

Price Chart

Historical Price Data

View and export this data back to 2019. Upgrade now.
Date Open High Low Close Volume
May 06, 2024 9.41 9.74 9.19 9.575 486386.0
May 03, 2024 9.19 9.35 8.90 9.22 646026.0
May 02, 2024 8.87 9.15 8.56 8.86 588356.0
May 01, 2024 8.54 9.14 8.54 8.75 959115.0
Apr 30, 2024 8.64 8.77 8.42 8.51 564483.0
Apr 29, 2024 8.35 8.66 8.350 8.53 590480.0
Apr 26, 2024 8.32 8.45 8.18 8.26 653066.0
Apr 25, 2024 8.44 8.46 8.04 8.25 1.012M
Apr 24, 2024 8.92 9.105 8.54 8.58 871176.0
Apr 23, 2024 9.31 9.57 8.92 8.92 745431.0
Apr 22, 2024 9.43 9.78 9.12 9.31 580198.0
Apr 19, 2024 8.89 9.10 8.78 9.08 1.009M
Apr 18, 2024 9.15 9.34 8.86 8.88 675448.0
Apr 17, 2024 9.44 9.57 9.115 9.16 686556.0
Apr 16, 2024 9.41 9.56 9.25 9.37 548713.0
Apr 15, 2024 10.03 10.03 9.41 9.49 670955.0
Apr 12, 2024 10.10 10.18 9.65 9.82 722277.0
Apr 11, 2024 10.59 10.64 10.06 10.14 1.347M
Apr 10, 2024 10.53 10.60 10.34 10.54 1.027M
Apr 09, 2024 10.78 10.97 10.61 10.90 614925.0
Apr 08, 2024 10.83 10.93 10.65 10.79 337381.0
Apr 05, 2024 10.54 10.84 10.25 10.76 408168.0
Apr 04, 2024 10.82 11.17 10.49 10.65 887158.0
Apr 03, 2024 10.55 10.90 10.34 10.87 936752.0
Apr 02, 2024 10.53 10.66 10.17 10.58 903255.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

2.09
Minimum
May 09 2022
41.77
Maximum
Mar 02 2020
16.73
Average
16.78
Median

Price Benchmarks

Madrigal Pharmaceuticals Inc 236.10
Akero Therapeutics Inc 22.13
Viking Therapeutics Inc 78.20
Galectin Therapeutics Inc 3.48
Terns Pharmaceuticals Inc 5.795

Price Related Metrics

Price to Book Value 1.700
Earnings Yield -20.99%
Market Cap 911.78M