Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

89Bio Inc (NQ: ETNB )

8.710 -0.400 (-4.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2024 8.640 8.770 8.420 8.510 564,483 -0.02(-0.23%)
Apr 29, 2024 8.350 8.660 8.350 8.530 590,480 +0.27(+3.27%)
Apr 26, 2024 8.320 8.450 8.180 8.260 653,066 +0.01(+0.12%)
Apr 25, 2024 8.440 8.460 8.040 8.250 1,011,846 -0.33(-3.85%)
Apr 24, 2024 8.920 9.105 8.540 8.580 871,176 -0.34(-3.81%)
Apr 23, 2024 9.310 9.570 8.920 8.920 745,431 -0.39(-4.19%)
Apr 22, 2024 9.430 9.780 9.120 9.310 580,198 +0.23(+2.53%)
Apr 19, 2024 8.890 9.100 8.780 9.080 1,008,929 +0.20(+2.25%)
Apr 18, 2024 9.150 9.340 8.860 8.880 675,448 -0.28(-3.06%)
Apr 17, 2024 9.440 9.570 9.115 9.160 686,354 -0.21(-2.24%)
Apr 16, 2024 9.410 9.560 9.250 9.370 548,713 -0.12(-1.26%)
Apr 15, 2024 10.03 10.03 9.410 9.490 670,955 -0.33(-3.36%)
Apr 12, 2024 10.10 10.18 9.650 9.820 722,277 -0.32(-3.16%)
Apr 11, 2024 10.59 10.64 10.06 10.14 1,347,179 -0.40(-3.80%)
Apr 10, 2024 10.53 10.60 10.34 10.54 1,026,959 -0.36(-3.30%)
Apr 09, 2024 10.78 10.97 10.61 10.90 614,925 +0.11(+1.02%)
Apr 08, 2024 10.83 10.93 10.65 10.79 337,381 +0.03(+0.28%)
Apr 05, 2024 10.54 10.84 10.25 10.76 408,168 +0.11(+1.03%)
Apr 04, 2024 10.82 11.17 10.49 10.65 887,158 -0.22(-2.02%)
Apr 03, 2024 10.55 10.90 10.34 10.87 936,752 +0.29(+2.74%)
Apr 02, 2024 10.53 10.66 10.17 10.58 903,256 -0.15(-1.40%)
Apr 01, 2024 11.51 11.58 10.64 10.73 948,482 -0.91(-7.82%)
Mar 28, 2024 11.52 11.69 11.59 11.64 840,223 +0.33(+2.92%)
Mar 27, 2024 11.25 11.62 11.00 11.31 1,297,076 +0.11(+0.98%)
Mar 26, 2024 11.53 11.62 11.18 11.20 568,731 -0.14(-1.23%)
Mar 25, 2024 11.48 11.76 11.31 11.34 549,164 -0.16(-1.39%)
Mar 22, 2024 11.44 11.89 11.37 11.50 760,821 +0.05(+0.44%)
Mar 21, 2024 11.46 11.88 11.36 11.45 797,389 +0.13(+1.15%)
Mar 20, 2024 11.85 12.16 11.10 11.32 1,343,322 -0.60(-5.03%)
Mar 19, 2024 12.44 12.54 11.86 11.92 1,190,448 -0.68(-5.40%)
Mar 18, 2024 13.55 13.71 12.57 12.60 1,600,716 -0.92(-6.80%)
Mar 15, 2024 12.76 13.55 12.67 13.52 4,644,166 +0.91(+7.22%)
Mar 14, 2024 13.27 13.33 11.86 12.61 1,824,246 -0.70(-5.26%)
Mar 13, 2024 12.82 13.35 12.73 13.31 1,031,166 +0.44(+3.42%)
Mar 12, 2024 12.88 13.10 12.56 12.87 1,304,882 -0.02(-0.16%)
Mar 11, 2024 12.94 13.50 12.85 12.89 1,120,992 -0.04(-0.31%)
Mar 08, 2024 13.32 13.62 12.90 12.93 1,044,130 -0.09(-0.69%)
Mar 07, 2024 13.32 13.32 12.65 13.02 1,705,450 +0.89(+7.34%)
Mar 06, 2024 11.99 12.26 11.84 12.13 1,647,101 +0.40(+3.41%)
Mar 05, 2024 13.69 13.77 11.62 11.73 1,511,031 -2.04(-14.81%)
Mar 04, 2024 16.63 16.63 13.50 13.77 6,095,647 +1.15(+9.11%)
Mar 01, 2024 11.85 13.34 11.74 12.62 2,265,000 +1.15(+10.03%)
Feb 29, 2024 11.90 12.28 11.43 11.47 1,286,959 -0.29(-2.47%)
Feb 28, 2024 11.60 12.09 11.59 11.76 832,423 +0.02(+0.17%)
Feb 27, 2024 11.03 11.79 10.98 11.74 1,116,871 +0.71(+6.44%)
Feb 26, 2024 10.76 11.47 10.76 11.03 1,275,252 -0.15(-1.34%)
Feb 23, 2024 10.60 11.42 10.60 11.18 1,214,368 +0.59(+5.57%)
Feb 22, 2024 10.48 11.07 10.37 10.59 1,081,773 +0.13(+1.24%)
Feb 21, 2024 9.900 10.52 9.855 10.46 1,008,957 +0.57(+5.76%)
Feb 20, 2024 9.700 9.990 9.630 9.890 695,369 +0.15(+1.54%)
Feb 16, 2024 9.660 9.900 9.490 9.740 991,400 -0.05(-0.51%)
Feb 15, 2024 9.880 9.960 9.590 9.790 1,291,459 -0.01(-0.10%)
Feb 14, 2024 8.970 10.12 8.787 9.800 1,401,885 +0.95(+10.73%)
Feb 13, 2024 9.000 9.000 8.650 8.850 1,647,424 -0.53(-5.65%)
Feb 12, 2024 8.490 9.400 8.440 9.380 1,614,947 +0.93(+11.01%)
Feb 09, 2024 8.500 8.560 8.280 8.450 1,442,292 +0.00(+0.00%)
Feb 08, 2024 8.280 8.630 8.010 8.450 898,796 +0.11(+1.32%)
Feb 07, 2024 8.250 8.645 8.030 8.340 2,204,036 +0.21(+2.58%)
Feb 06, 2024 8.380 8.380 7.470 8.130 5,856,371 -1.67(-17.04%)
Feb 05, 2024 9.770 9.920 9.600 9.800 466,257 -0.13(-1.36%)
Feb 02, 2024 9.800 10.10 9.630 9.935 1,226,434 -0.04(-0.45%)
Feb 01, 2024 9.990 10.20 9.840 9.980 962,130 +0.08(+0.81%)
Jan 31, 2024 10.15 10.32 9.850 9.900 902,998 -0.29(-2.85%)
Jan 30, 2024 10.61 10.72 10.10 10.19 641,272 -0.52(-4.86%)
Jan 29, 2024 10.18 10.83 10.08 10.71 1,243,023 +0.54(+5.31%)
Jan 26, 2024 10.48 10.64 10.14 10.17 889,940 -0.27(-2.59%)
Jan 25, 2024 10.27 10.56 10.21 10.44 1,210,350 +0.20(+1.95%)
Jan 24, 2024 11.09 11.09 10.22 10.24 917,728 -0.73(-6.65%)
Jan 23, 2024 11.05 11.12 10.55 10.97 713,118 +0.05(+0.46%)
Jan 22, 2024 11.04 11.05 10.45 10.92 1,257,115 -0.12(-1.09%)
Jan 19, 2024 11.12 11.24 10.93 11.04 602,666 -0.05(-0.45%)
Jan 18, 2024 11.52 11.52 10.75 11.09 1,389,717 -0.31(-2.72%)
Jan 17, 2024 10.91 11.43 10.82 11.40 800,875 +0.33(+2.98%)
Jan 16, 2024 11.00 11.21 10.88 11.07 655,989 -0.02(-0.18%)
Jan 12, 2024 10.38 11.34 10.20 11.09 1,311,113 -0.08(-0.72%)
Jan 11, 2024 11.32 11.32 10.96 11.17 1,864,224 -0.33(-2.87%)
Jan 10, 2024 11.67 12.10 11.35 11.50 784,771 -0.22(-1.88%)
Jan 09, 2024 11.86 11.93 11.26 11.72 1,014,201 -0.27(-2.25%)
Jan 08, 2024 11.42 12.03 10.97 11.99 910,726 +0.46(+3.99%)
Jan 05, 2024 11.30 11.59 11.04 11.53 1,118,208 +0.14(+1.23%)
Jan 04, 2024 11.07 11.53 10.96 11.39 870,984 +0.36(+3.26%)
Jan 03, 2024 11.21 11.34 10.90 11.03 1,216,802 -0.26(-2.30%)
Jan 02, 2024 11.01 11.81 10.91 11.29 1,405,198 +0.12(+1.07%)
Dec 29, 2023 11.31 11.35 11.04 11.17 871,993 -0.17(-1.50%)
Dec 28, 2023 11.12 11.46 10.97 11.34 1,335,934 +0.23(+2.07%)
Dec 27, 2023 11.22 11.39 10.90 11.11 1,035,817 -0.03(-0.27%)
Dec 26, 2023 11.10 11.35 10.93 11.14 977,058 +0.24(+2.20%)
Dec 22, 2023 10.85 11.08 10.79 10.90 1,312,065 +0.18(+1.68%)
Dec 21, 2023 10.47 10.76 10.47 10.72 832,057 +0.49(+4.79%)
Dec 20, 2023 10.81 10.95 10.20 10.23 1,270,981 -0.62(-5.71%)
Dec 19, 2023 10.54 10.99 10.54 10.85 1,054,314 +0.36(+3.43%)
Dec 18, 2023 10.60 10.69 10.19 10.49 1,197,216 -0.11(-1.04%)
Dec 15, 2023 10.87 11.06 10.45 10.60 4,368,796 -0.18(-1.67%)
Dec 14, 2023 10.86 10.91 10.48 10.78 2,558,447 +0.14(+1.32%)
Dec 13, 2023 10.02 10.67 9.760 10.64 1,540,271 +0.62(+6.19%)
Dec 12, 2023 9.460 10.08 9.210 10.02 1,225,508 +0.41(+4.27%)
Dec 11, 2023 9.880 9.880 9.065 9.610 1,783,865 -0.25(-2.54%)
Dec 08, 2023 9.910 10.01 9.598 9.860 1,699,059 -0.09(-0.90%)
Dec 07, 2023 9.630 10.29 9.550 9.950 3,244,996 +0.01(+0.10%)
Dec 06, 2023 10.05 10.26 9.670 9.940 1,215,522 -0.02(-0.20%)
Dec 05, 2023 9.050 10.45 9.000 9.960 2,233,618 +0.91(+10.06%)
Dec 04, 2023 8.930 9.130 8.710 9.050 3,042,206 +0.65(+7.74%)
Dec 01, 2023 8.010 8.415 7.740 8.400 1,109,910 +0.36(+4.48%)
Nov 30, 2023 7.980 8.360 7.940 8.040 1,036,478 +0.20(+2.55%)
Nov 29, 2023 7.710 7.960 7.630 7.840 1,185,800 +0.19(+2.48%)
Nov 28, 2023 7.610 7.660 7.340 7.650 934,036 +0.02(+0.26%)
Nov 27, 2023 7.780 7.840 7.280 7.630 1,788,801 -0.29(-3.66%)
Nov 24, 2023 7.590 8.090 7.570 7.920 948,833 +0.32(+4.21%)
Nov 22, 2023 7.780 7.820 7.510 7.600 577,842 +0.01(+0.13%)
Nov 21, 2023 7.650 7.940 7.420 7.590 709,548 -0.15(-1.94%)
Nov 20, 2023 7.890 8.080 7.590 7.740 1,022,637 -0.17(-2.15%)
Nov 17, 2023 7.500 7.930 7.400 7.910 1,797,022 +0.45(+6.03%)
Nov 16, 2023 7.560 7.740 7.300 7.460 1,205,144 -0.15(-1.97%)
Nov 15, 2023 7.630 8.180 7.540 7.610 1,571,962 -0.02(-0.26%)
Nov 14, 2023 7.770 7.900 7.375 7.630 1,627,364 +0.35(+4.81%)
Nov 13, 2023 7.460 7.600 6.880 7.280 1,331,003 -0.18(-2.41%)
Nov 10, 2023 7.840 7.880 7.160 7.460 947,372 -0.18(-2.36%)
Nov 09, 2023 8.340 8.650 7.620 7.640 1,283,090 -0.39(-4.86%)
Nov 08, 2023 8.620 8.630 7.950 8.030 1,091,747 -0.63(-7.27%)
Nov 07, 2023 8.400 8.710 8.375 8.660 1,221,377 +0.37(+4.46%)
Nov 06, 2023 8.390 8.420 8.110 8.290 1,184,398 -0.12(-1.43%)
Nov 03, 2023 8.060 8.580 8.040 8.410 1,581,562 +0.47(+5.92%)
Nov 02, 2023 7.950 8.020 7.790 7.940 922,661 +0.03(+0.38%)
Nov 01, 2023 7.400 7.985 7.400 7.910 1,335,528 +0.51(+6.89%)
Oct 31, 2023 6.970 7.600 6.950 7.400 1,293,918 +0.37(+5.26%)
Oct 30, 2023 6.740 7.130 6.740 7.030 1,262,992 +0.33(+4.93%)
Oct 27, 2023 6.880 7.045 6.600 6.700 1,479,048 -0.17(-2.47%)
Oct 26, 2023 7.030 7.159 6.760 6.870 1,224,979 -0.14(-2.00%)
Oct 25, 2023 7.000 7.300 6.890 7.010 1,306,610 -0.01(-0.14%)
Oct 24, 2023 6.670 7.190 6.670 7.020 1,610,956 +0.36(+5.41%)
Oct 23, 2023 6.780 6.870 6.575 6.660 1,825,544 -0.18(-2.63%)
Oct 20, 2023 6.860 7.110 6.690 6.840 1,856,624 -0.02(-0.29%)
Oct 19, 2023 7.120 7.260 6.630 6.860 2,853,451 -0.22(-3.11%)
Oct 18, 2023 7.100 7.140 6.750 7.080 3,815,575 -0.13(-1.80%)
Oct 17, 2023 7.160 7.590 7.150 7.210 1,603,472 -0.03(-0.41%)
Oct 16, 2023 7.610 7.730 7.200 7.240 1,897,484 -0.38(-4.99%)
Oct 13, 2023 8.000 8.030 7.540 7.620 1,921,983 -0.27(-3.42%)
Oct 12, 2023 8.500 8.690 7.770 7.890 3,389,377 -0.61(-7.18%)
Oct 11, 2023 9.760 9.770 7.930 8.500 6,903,622 -1.28(-13.04%)
Oct 10, 2023 11.17 11.28 9.414 9.775 12,157,775 -5.75(-37.06%)
Oct 09, 2023 15.89 15.94 15.20 15.53 520,212 -0.50(-3.12%)
Oct 06, 2023 15.25 16.09 14.95 16.03 782,287 +0.58(+3.75%)
Oct 05, 2023 14.50 15.56 14.39 15.45 1,226,010 +0.92(+6.33%)
Oct 04, 2023 14.29 14.71 13.93 14.53 1,112,285 +0.13(+0.90%)
Oct 03, 2023 14.23 14.49 13.89 14.40 988,486 -0.02(-0.14%)
Oct 02, 2023 15.39 15.54 14.35 14.42 1,168,890 -1.02(-6.61%)
Sep 29, 2023 15.59 15.60 14.73 15.44 2,464,104 +0.00(+0.00%)
Sep 28, 2023 15.10 15.65 14.79 15.44 931,014 +0.35(+2.32%)
Sep 27, 2023 15.72 15.91 15.00 15.09 1,132,709 -0.59(-3.76%)
Sep 26, 2023 15.23 16.26 15.23 15.68 1,168,823 +0.45(+2.95%)
Sep 25, 2023 15.87 15.63 14.98 15.23 1,834,617 -0.71(-4.45%)
Sep 22, 2023 15.62 16.40 15.42 15.94 1,414,117 +0.30(+1.92%)
Sep 21, 2023 15.16 15.76 14.33 15.64 1,644,806 +0.58(+3.82%)
Sep 20, 2023 16.74 17.17 14.95 15.06 1,233,318 -1.65(-9.84%)
Sep 19, 2023 17.09 17.33 16.56 16.71 1,281,269 -0.33(-1.94%)
Sep 18, 2023 17.35 17.53 16.55 17.04 942,713 -0.32(-1.84%)
Sep 15, 2023 17.76 17.88 16.81 17.36 2,196,171 -0.37(-2.09%)
Sep 14, 2023 17.19 18.06 17.12 17.73 1,398,686 +0.62(+3.62%)
Sep 13, 2023 17.11 17.61 16.97 17.11 754,356 -0.02(-0.12%)
Sep 12, 2023 16.57 17.49 16.57 17.13 601,932 +0.43(+2.57%)
Sep 11, 2023 16.56 16.86 16.40 16.70 759,584 +0.09(+0.57%)
Sep 08, 2023 17.24 17.24 16.34 16.61 730,301 -0.38(-2.27%)
Sep 07, 2023 17.36 17.49 16.88 16.99 1,113,672 -0.48(-2.75%)
Sep 06, 2023 17.55 17.61 17.04 17.47 791,937 +0.00(+0.00%)
Sep 05, 2023 17.71 18.25 17.42 17.47 805,868 -0.31(-1.74%)
Sep 01, 2023 17.25 17.87 17.18 17.78 739,105 +0.64(+3.73%)
Aug 31, 2023 17.03 17.59 16.98 17.14 997,688 +0.10(+0.59%)
Aug 30, 2023 17.20 17.34 16.84 17.04 521,686 -0.14(-0.81%)
Aug 29, 2023 17.00 17.39 16.81 17.18 1,007,153 +0.19(+1.12%)
Aug 28, 2023 17.01 18.30 16.78 16.99 864,739 +0.47(+2.85%)
Aug 25, 2023 16.55 16.73 16.25 16.52 493,177 -0.03(-0.18%)
Aug 24, 2023 16.90 16.93 15.87 16.55 748,496 -0.33(-1.95%)
Aug 23, 2023 16.77 17.11 16.63 16.88 649,101 +0.26(+1.56%)
Aug 22, 2023 16.60 16.85 16.29 16.62 409,405 +0.04(+0.24%)
Aug 21, 2023 16.31 16.70 16.17 16.58 615,677 +0.33(+2.03%)
Aug 18, 2023 15.22 16.29 15.06 16.25 807,690 +0.79(+5.11%)
Aug 17, 2023 16.22 16.22 15.29 15.46 711,926 -0.61(-3.80%)
Aug 16, 2023 16.65 16.76 15.61 16.07 815,379 -0.68(-4.06%)
Aug 15, 2023 16.02 16.82 15.93 16.75 677,105 +0.47(+2.89%)
Aug 14, 2023 16.46 16.57 15.92 16.28 590,916 -0.35(-2.10%)
Aug 11, 2023 16.38 16.71 16.06 16.63 782,781 +0.21(+1.28%)
Aug 10, 2023 15.16 16.62 14.44 16.42 1,201,202 +0.53(+3.34%)
Aug 09, 2023 15.59 15.99 15.26 15.89 1,128,544 +0.30(+1.92%)
Aug 08, 2023 15.82 16.07 15.13 15.59 799,870 -0.24(-1.52%)
Aug 07, 2023 16.32 16.35 15.55 15.83 902,302 -0.42(-2.58%)
Aug 04, 2023 16.03 16.34 15.88 16.25 832,110 +0.18(+1.12%)
Aug 03, 2023 15.55 16.19 15.37 16.07 1,205,503 +0.48(+3.08%)
Aug 02, 2023 15.57 15.69 15.26 15.59 567,624 -0.05(-0.32%)
Aug 01, 2023 15.72 15.89 15.20 15.64 615,717 -0.20(-1.26%)
Jul 31, 2023 15.92 16.41 15.66 15.84 515,219 -0.10(-0.63%)
Jul 28, 2023 15.49 16.20 15.43 15.94 1,151,203 +0.68(+4.46%)
Jul 27, 2023 15.65 15.65 14.93 15.26 1,418,157 -0.15(-0.97%)
Jul 26, 2023 15.69 16.14 15.19 15.41 1,724,397 -0.44(-2.78%)
Jul 25, 2023 16.49 16.70 15.77 15.85 1,259,451 -0.60(-3.65%)
Jul 24, 2023 17.40 17.40 15.66 16.45 1,460,901 -0.98(-5.62%)
Jul 21, 2023 17.63 17.78 17.25 17.43 738,581 -0.13(-0.74%)
Jul 20, 2023 17.82 17.93 17.42 17.56 581,624 -0.20(-1.13%)
Jul 19, 2023 17.66 17.94 17.18 17.76 1,136,931 +0.11(+0.62%)
Jul 18, 2023 18.37 18.51 17.58 17.65 714,395 -0.77(-4.18%)
Jul 17, 2023 18.36 18.93 18.26 18.42 588,244 +0.17(+0.93%)
Jul 14, 2023 18.59 18.59 18.01 18.25 624,096 -0.33(-1.78%)
Jul 13, 2023 18.69 19.04 18.50 18.58 625,268 +0.00(+0.00%)
Jul 12, 2023 19.05 19.05 18.33 18.58 699,892 -0.21(-1.12%)
Jul 11, 2023 19.52 19.59 18.53 18.79 1,763,980 -0.62(-3.19%)
Jul 10, 2023 18.56 19.61 18.56 19.41 1,008,332 +0.89(+4.81%)
Jul 07, 2023 18.56 18.90 18.27 18.52 636,322 +0.00(+0.00%)
Jul 06, 2023 19.05 19.12 18.38 18.52 1,069,110 -0.57(-2.99%)
Jul 05, 2023 18.56 19.46 18.54 19.09 1,341,026 +0.72(+3.92%)
Jul 03, 2023 19.58 19.89 18.24 18.37 761,662 -0.58(-3.06%)
Jun 30, 2023 17.91 19.39 17.74 18.95 2,084,055 +1.23(+6.94%)
Jun 29, 2023 18.60 18.90 17.68 17.72 1,163,361 -0.83(-4.47%)
Jun 28, 2023 18.39 18.58 17.87 18.55 1,645,596 +0.13(+0.71%)
Jun 27, 2023 19.13 19.18 16.95 18.42 3,193,609 -0.80(-4.16%)
Jun 26, 2023 19.04 19.73 18.86 19.22 2,318,994 +0.12(+0.63%)
Jun 23, 2023 19.73 19.89 18.93 19.10 10,656,250 -0.97(-4.83%)
Jun 22, 2023 18.95 20.28 18.68 20.07 1,127,071 +1.05(+5.52%)
Jun 21, 2023 19.80 19.88 18.99 19.02 799,050 -0.92(-4.61%)
Jun 20, 2023 20.01 20.40 19.69 19.94 1,052,631 -0.07(-0.35%)
Jun 16, 2023 20.89 20.94 19.08 20.01 3,900,495 -0.67(-3.24%)
Jun 15, 2023 21.40 21.43 20.61 20.68 840,746 +3.28(+18.84%)
May 08, 2023 16.86 17.65 16.80 17.40 1,574,291 +0.73(+4.38%)
May 05, 2023 16.22 17.17 15.90 16.67 1,479,123 +0.51(+3.16%)
May 04, 2023 16.36 16.47 15.72 16.16 660,599 -0.29(-1.76%)
May 03, 2023 15.81 16.80 15.72 16.45 1,649,581 +0.63(+3.98%)
May 02, 2023 16.64 16.91 15.45 15.82 1,015,702 -0.81(-4.87%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.