Sign In \| Register \| About Walnut Creek Guide \| Contact Us
Walnut Creek, CA September 01, 2020 1:43pm 7-Day Forecast \| Traffic

- American
- Bakery
- Brew Pubs
- Coffee Houses
- Eating Places
- Fast Food
- German
- Greek
- Hawaiian
- Italian
- Jewish
- Latin American
- Lebanese
- Mediterranean
- Pizza
- Seafood
- Soul Food
- Sports Bars
- Steaks, Chops
- Thai
- Wine
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

89Bio Inc (NQ: ETNB )

7.360 -0.040 (-0.54%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	7.360	7.370	7.090	7.360	694,650	-0.04(-0.54%)
Sep 30, 2024	7.180	7.400	7.180	7.400	796,188	+0.15(+2.00%)
Sep 27, 2024	7.480	7.570	7.214	7.255	653,332	-0.11(-1.43%)
Sep 26, 2024	7.540	7.540	7.180	7.360	1,004,973	-0.06(-0.81%)
Sep 25, 2024	7.600	7.760	7.200	7.420	690,257	-0.15(-1.98%)
Sep 24, 2024	7.650	7.750	7.310	7.570	634,234	-0.10(-1.30%)
Sep 23, 2024	8.210	8.260	7.610	7.670	695,543	-0.52(-6.35%)
Sep 20, 2024	8.290	8.340	8.070	8.190	1,267,507	-0.10(-1.21%)
Sep 19, 2024	8.630	8.630	8.240	8.290	425,375	-0.02(-0.24%)
Sep 18, 2024	8.490	8.620	8.100	8.310	324,438	-0.04(-0.48%)
Sep 17, 2024	8.290	8.610	8.200	8.350	381,488	+0.14(+1.71%)
Sep 16, 2024	8.570	8.580	8.120	8.210	553,040	-0.27(-3.18%)
Sep 13, 2024	8.140	8.530	8.100	8.480	362,264	+0.39(+4.82%)
Sep 12, 2024	8.090	8.240	7.940	8.090	340,797	-0.02(-0.25%)
Sep 11, 2024	8.280	8.380	7.960	8.110	689,871	-0.22(-2.64%)
Sep 10, 2024	8.470	8.890	8.275	8.330	414,001	-0.13(-1.54%)
Sep 09, 2024	8.470	8.910	8.420	8.460	716,043	-0.01(-0.12%)
Sep 06, 2024	8.620	8.685	8.190	8.470	299,841	-0.08(-0.94%)
Sep 05, 2024	8.830	8.870	8.360	8.550	441,759	-0.25(-2.84%)
Sep 04, 2024	8.650	9.050	8.530	8.800	217,857	+0.02(+0.23%)
Sep 03, 2024	9.320	9.860	8.760	8.780	540,865	-0.72(-7.58%)
Aug 30, 2024	9.320	9.660	9.240	9.500	389,178	+0.27(+2.93%)
Aug 29, 2024	9.040	9.570	8.920	9.230	334,317	+0.23(+2.56%)
Aug 28, 2024	9.100	9.200	8.750	9.000	608,052	-0.14(-1.53%)
Aug 27, 2024	9.260	9.470	8.850	9.140	283,093	-0.18(-1.98%)
Aug 26, 2024	8.860	9.330	8.750	9.325	595,917	+0.47(+5.31%)
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%)

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.

Search Hotels in Walnut Creek Guide

Find A Business

or Browse Listings

89Bio Inc (NQ: ETNB )

Historical Prices