5 DAY PERFORMANCE
+0.07%
1 MONTH PERFORMANCE
+0.07%
3 MONTH PERFORMANCE
+72.07%
6 MONTH PERFORMANCE
+40.49%
YEAR-TO-DATE PERFORMANCE
+89.90%
1 YEAR PERFORMANCE
+84.93%
89bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2025 | $14.84 | $14.84 (0%) | $14.84 | $14.84 | 0 | |
| 10/29/2025 | $14.83 | $14.84 (0.07%) | $14.87 | $14.82 | 55.65 M | $2.34 B |
| 10/28/2025 | $14.83 | $14.84 (0.07%) | $14.86 | $14.81 | 8.11 M | $2.34 B |
| 10/27/2025 | $14.82 | $14.83 (0.07%) | $14.84 | $14.79 | 7.24 M | $2.34 B |
| 10/24/2025 | $14.85 | $14.79 (-0.4%) | $14.85 | $14.78 | 3.30 M | $2.34 B |
| 10/23/2025 | $14.82 | $14.80 (-0.13%) | $14.82 | $14.79 | 3.18 M | $2.34 B |
| 10/22/2025 | $14.80 | $14.80 (0%) | $14.82 | $14.80 | 2.17 M | $2.34 B |
| 10/21/2025 | $14.79 | $14.80 (0.07%) | $14.85 | $14.78 | 2.40 M | $2.34 B |
| 10/20/2025 | $14.82 | $14.80 (-0.13%) | $14.83 | $14.77 | 2.97 M | $2.34 B |
| 10/17/2025 | $14.77 | $14.76 (-0.07%) | $14.79 | $14.74 | 1.71 M | $2.33 B |
| 10/16/2025 | $14.84 | $14.77 (-0.47%) | $14.84 | $14.76 | 2.00 M | $2.33 B |
| 10/15/2025 | $14.82 | $14.80 (-0.13%) | $14.84 | $14.75 | 2.86 M | $2.34 B |
| 10/14/2025 | $14.78 | $14.79 (0.07%) | $14.81 | $14.77 | 2.51 M | $2.34 B |
| 10/13/2025 | $14.81 | $14.80 (-0.07%) | $14.83 | $14.77 | 2.21 M | $2.34 B |
| 10/10/2025 | $14.85 | $14.80 (-0.34%) | $14.87 | $14.75 | 11.89 M | $2.34 B |
| 10/09/2025 | $14.83 | $14.87 (0.27%) | $14.89 | $14.82 | 3.74 M | $2.35 B |
| 10/08/2025 | $14.83 | $14.81 (-0.13%) | $14.86 | $14.80 | 1.13 M | $2.34 B |
| 10/07/2025 | $14.86 | $14.83 (-0.2%) | $14.89 | $14.82 | 1.79 M | $2.34 B |
| 10/06/2025 | $14.88 | $14.87 (-0.07%) | $14.88 | $14.84 | 1.75 M | $2.35 B |
| 10/03/2025 | $14.86 | $14.85 (-0.07%) | $14.88 | $14.84 | 1.70 M | $2.34 B |
| 10/02/2025 | $14.80 | $14.84 (0.27%) | $14.93 | $14.78 | 5.73 M | $2.34 B |
| 10/01/2025 | $14.71 | $14.69 (-0.14%) | $14.74 | $14.68 | 3.68 M | $2.32 B |
| 09/30/2025 | $14.71 | $14.70 (-0.07%) | $14.73 | $14.67 | 7.09 M | $2.32 B |
| 09/29/2025 | $14.70 | $14.70 (0%) | $14.73 | $14.69 | 5.68 M | $2.32 B |
| 09/26/2025 | $14.72 | $14.70 (-0.14%) | $14.74 | $14.68 | 6.16 M | $2.32 B |
| 09/25/2025 | $14.70 | $14.70 (0%) | $14.77 | $14.68 | 5.79 M | $2.32 B |
| 09/24/2025 | $14.75 | $14.70 (-0.34%) | $14.77 | $14.68 | 3.77 M | $2.32 B |
| 09/23/2025 | $14.87 | $14.74 (-0.87%) | $14.89 | $14.73 | 13.04 M | $2.33 B |
| 09/22/2025 | $14.88 | $14.87 (-0.07%) | $14.91 | $14.84 | 14.39 M | $2.35 B |
| 09/19/2025 | $14.96 | $14.87 (-0.6%) | $15.00 | $14.83 | 27.33 M | $2.35 B |
| 09/18/2025 | $14.98 | $14.96 (-0.13%) | $15.06 | $14.94 | 84.80 M | $2.36 B |
| 09/17/2025 | $8.02 | $8.08 (0.75%) | $8.47 | $7.92 | 1.52 M | $1.28 B |
| 09/16/2025 | $8.01 | $7.97 (-0.5%) | $8.11 | $7.88 | 948.55 K | $1.26 B |
| 09/15/2025 | $8.11 | $8.02 (-1.11%) | $8.19 | $7.84 | 891.75 K | $1.27 B |
| 09/12/2025 | $8.62 | $8.07 (-6.38%) | $8.64 | $8.06 | 718.05 K | $1.27 B |
| 09/11/2025 | $8.53 | $8.65 (1.41%) | $8.71 | $8.48 | 944.80 K | $1.37 B |
| 09/10/2025 | $8.64 | $8.52 (-1.39%) | $8.73 | $8.33 | 1.90 M | $1.35 B |
| 09/09/2025 | $8.62 | $8.63 (0.12%) | $8.77 | $8.44 | 843.15 K | $1.36 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
