FinData: Historical Data for NASDAQ, ETNB

Saturday, 20 April 2024

89Bio Inc

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	8.060	8.290	7.530	7.670	3,201,500
13/10/22	7.670	8.490	7.670	8.010	715,600
12/10/22	8.000	8.099	7.682	7.890	467,800
11/10/22	7.690	8.100	7.510	7.990	810,200
10/10/22	8.190	8.240	7.390	7.820	1,173,200
07/10/22	7.490	8.530	7.310	8.240	2,050,100
06/10/22	6.760	7.660	6.760	7.520	1,109,600
05/10/22	6.320	7.100	6.320	6.810	925,300
04/10/22	5.610	6.710	5.610	6.500	945,800
03/10/22	5.850	5.860	5.240	5.520	560,700
30/09/22	5.460	5.890	5.430	5.790	630,000
29/09/22	5.700	5.700	5.450	5.460	314,700
28/09/22	5.530	5.870	5.462	5.760	341,900
26/09/22	5.010	5.330	4.961	5.230	273,300
23/09/22	5.270	5.290	4.850	4.950	573,300
22/09/22	5.740	5.740	5.210	5.360	648,000
21/09/22	5.710	5.960	5.500	5.730	869,100
20/09/22	5.500	5.800	5.420	5.710	1,296,400
19/09/22	6.300	6.340	5.520	5.690	1,036,700
16/09/22	5.720	6.410	5.620	6.300	1,532,100
15/09/22	6.300	6.520	5.620	5.850	1,259,300
14/09/22	6.880	7.150	6.250	6.280	3,888,100
13/09/22	7.510	7.750	6.350	7.000	35,899,400
12/09/22	4.800	5.026	4.735	5.000	394,900
09/09/22	4.830	5.100	4.740	4.780	312,800
08/09/22	4.680	4.840	4.640	4.790	165,100
07/09/22	4.470	4.900	4.470	4.750	234,100
06/09/22	4.490	4.810	4.480	4.490	249,700
02/09/22	4.520	4.680	4.450	4.680	141,800
01/09/22	4.390	4.610	4.245	4.480	245,200
31/08/22	4.300	4.620	4.272	4.460	231,800
30/08/22	4.660	4.740	4.150	4.250	405,000
29/08/22	4.810	4.900	4.570	4.610	650,800
26/08/22	4.800	5.290	4.800	4.950	877,300
25/08/22	5.050	5.150	4.660	4.730	308,000
24/08/22	5.110	5.259	4.995	5.030	416,200
23/08/22	4.990	5.138	4.910	5.100	171,200
22/08/22	4.920	5.130	4.812	4.930	379,800
19/08/22	5.060	5.190	4.860	4.980	462,700
18/08/22	4.660	5.580	4.558	5.190	876,800
17/08/22	4.470	4.760	4.420	4.740	496,200
16/08/22	4.830	4.830	4.260	4.330	440,500
15/08/22	4.380	4.799	4.360	4.740	694,700

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%