Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

89Bio Inc (NQ: ETNB )

8.855 +0.385 (+4.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 23, 2024 8.590 8.880 8.450 8.855 349,297 +0.38(+4.55%)
Aug 22, 2024 8.910 8.970 8.400 8.470 304,792 -0.43(-4.83%)
Aug 21, 2024 8.780 9.040 8.590 8.900 509,225 +0.19(+2.18%)
Aug 20, 2024 8.500 8.780 8.330 8.710 374,638 +0.21(+2.47%)
Aug 19, 2024 8.060 8.500 7.981 8.500 527,843 +0.46(+5.72%)
Aug 16, 2024 8.160 8.280 8.010 8.040 375,235 -0.13(-1.59%)
Aug 15, 2024 7.850 8.240 7.774 8.170 638,312 +0.53(+6.87%)
Aug 14, 2024 8.050 8.080 7.540 7.645 540,116 -0.38(-4.68%)
Aug 13, 2024 8.000 8.150 7.900 8.020 540,817 +0.20(+2.56%)
Aug 12, 2024 7.830 7.985 7.600 7.820 411,770 +0.02(+0.26%)
Aug 09, 2024 7.980 8.040 7.775 7.800 394,878 -0.19(-2.38%)
Aug 08, 2024 7.860 8.030 7.590 7.990 518,279 +0.28(+3.63%)
Aug 07, 2024 8.130 8.190 7.500 7.710 788,725 -0.23(-2.90%)
Aug 06, 2024 8.800 8.800 7.770 7.940 817,636 -0.45(-5.36%)
Aug 05, 2024 8.270 8.420 8.030 8.390 624,602 -0.52(-5.84%)
Aug 02, 2024 9.070 9.220 8.590 8.910 1,098,206 -0.54(-5.71%)
Aug 01, 2024 9.300 9.680 9.200 9.450 884,455 +0.29(+3.17%)
Jul 31, 2024 9.150 9.610 8.900 9.160 444,985 +0.07(+0.77%)
Jul 30, 2024 9.140 9.370 8.980 9.090 476,546 -0.11(-1.20%)
Jul 29, 2024 9.240 9.580 9.166 9.200 555,358 -0.04(-0.43%)
Jul 26, 2024 9.850 9.850 9.190 9.240 628,609 -0.42(-4.35%)
Jul 25, 2024 9.080 9.990 9.050 9.660 828,649 +0.66(+7.33%)
Jul 24, 2024 8.640 9.460 8.595 9.000 840,624 +0.26(+2.97%)
Jul 23, 2024 8.270 8.780 8.270 8.740 439,179 +0.43(+5.17%)
Jul 22, 2024 8.410 8.455 7.970 8.310 926,468 -0.04(-0.48%)
Jul 19, 2024 8.350 8.530 8.230 8.350 934,649 +0.02(+0.24%)
Jul 18, 2024 8.720 8.980 8.270 8.330 754,437 -0.35(-4.03%)
Jul 17, 2024 9.020 9.140 8.595 8.680 979,993 -0.54(-5.86%)
Jul 16, 2024 9.280 9.560 9.105 9.220 1,312,409 +0.22(+2.44%)
Jul 15, 2024 8.860 9.280 8.790 9.000 1,014,086 +0.22(+2.51%)
Jul 12, 2024 8.920 9.620 8.680 8.780 1,290,137 +0.01(+0.11%)
Jul 11, 2024 8.900 9.240 8.750 8.770 851,889 +0.12(+1.39%)
Jul 10, 2024 8.130 8.650 7.960 8.650 474,871 +0.60(+7.45%)
Jul 09, 2024 7.900 8.140 7.740 8.050 426,010 +0.15(+1.90%)
Jul 08, 2024 7.610 7.920 7.520 7.900 610,632 +0.38(+5.05%)
Jul 05, 2024 7.480 7.555 7.250 7.520 720,042 +0.04(+0.53%)
Jul 03, 2024 7.660 7.830 7.428 7.480 422,908 -0.12(-1.58%)
Jul 02, 2024 7.850 7.850 7.410 7.600 916,270 -0.16(-2.06%)
Jul 01, 2024 7.970 8.110 7.740 7.760 1,043,863 -0.25(-3.12%)
Jun 28, 2024 7.650 8.190 7.450 8.010 4,708,209 +0.47(+6.23%)
Jun 27, 2024 7.350 7.750 7.000 7.540 2,002,448 +0.23(+3.15%)
Jun 26, 2024 7.840 7.950 7.300 7.310 1,774,426 -0.55(-7.00%)
Jun 25, 2024 8.390 8.480 7.860 7.860 895,859 -0.59(-6.98%)
Jun 24, 2024 8.550 8.790 8.110 8.450 1,062,797 -0.07(-0.82%)
Jun 21, 2024 7.980 8.650 7.980 8.520 4,474,416 +0.59(+7.44%)
Jun 20, 2024 8.360 8.400 7.920 7.930 1,209,416 -0.47(-5.60%)
Jun 18, 2024 8.840 8.915 8.340 8.400 722,203 -0.46(-5.19%)
Jun 17, 2024 8.690 9.030 8.650 8.860 622,564 +0.09(+1.03%)
Jun 14, 2024 9.140 9.220 8.370 8.770 1,254,935 -0.52(-5.60%)
Jun 13, 2024 9.440 9.840 9.210 9.290 730,210 -0.17(-1.80%)
Jun 12, 2024 8.940 9.960 8.930 9.460 1,035,986 +0.78(+8.99%)
Jun 11, 2024 8.380 8.840 8.250 8.680 1,192,122 +0.21(+2.48%)
Jun 10, 2024 7.950 8.490 7.810 8.470 820,339 +0.37(+4.57%)
Jun 07, 2024 7.960 8.310 7.820 8.100 844,878 +0.00(+0.06%)
Jun 06, 2024 8.070 8.110 7.800 8.095 1,033,701 +0.03(+0.31%)
Jun 05, 2024 7.700 8.300 7.450 8.070 1,190,056 -0.23(-2.77%)
Jun 04, 2024 7.850 8.750 7.760 8.300 1,912,183 +0.38(+4.80%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.