5 DAY PERFORMANCE
-0.38%
1 MONTH PERFORMANCE
-27.05%
3 MONTH PERFORMANCE
+1.69%
6 MONTH PERFORMANCE
-7.78%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-41.25%
89bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $7.79 | $8.35 (7.19%) | $8.69 | $7.61 | 2.47 M | $968.23 M |
| 03/11/2025 | $7.33 | $7.54 (2.86%) | $7.58 | $6.88 | 1.64 M | $874.31 M |
| 03/10/2025 | $7.65 | $7.15 (-6.54%) | $7.77 | $7.14 | 1.67 M | $829.08 M |
| 03/07/2025 | $8.31 | $7.85 (-5.54%) | $8.32 | $7.84 | 1.47 M | $910.25 M |
| 03/06/2025 | $8.39 | $8.31 (-0.95%) | $8.65 | $8.31 | 1.24 M | $963.59 M |
| 03/05/2025 | $8.42 | $8.64 (2.61%) | $8.85 | $8.42 | 1.16 M | $1.00 B |
| 03/04/2025 | $8.81 | $8.48 (-3.75%) | $8.90 | $8.43 | 2.51 M | $983.31 M |
| 03/03/2025 | $9.19 | $8.88 (-3.37%) | $9.40 | $8.87 | 1.82 M | $1.03 B |
| 02/28/2025 | $9.08 | $9.23 (1.65%) | $9.26 | $8.50 | 2.49 M | $966.52 M |
| 02/27/2025 | $9.28 | $9.32 (0.43%) | $9.70 | $9.11 | 1.52 M | $975.94 M |
| 02/26/2025 | $9.19 | $9.21 (0.22%) | $9.38 | $8.98 | 1.50 M | $964.42 M |
| 02/25/2025 | $10.13 | $9.22 (-8.98%) | $10.15 | $9.10 | 1.98 M | $965.47 M |
| 02/24/2025 | $11.10 | $10.13 (-8.74%) | $11.18 | $10.10 | 2.05 M | $1.06 B |
| 02/21/2025 | $11.13 | $11.06 (-0.63%) | $11.23 | $10.88 | 849,902 | $1.18 B |
| 02/20/2025 | $11.19 | $10.96 (-2.06%) | $11.28 | $10.85 | 960,438 | $1.17 B |
| 02/19/2025 | $10.85 | $11.30 (4.15%) | $11.31 | $10.80 | 1.00 M | $1.21 B |
| 02/18/2025 | $10.57 | $10.92 (3.31%) | $11.05 | $10.50 | 1.45 M | $1.17 B |
| 02/14/2025 | $10.85 | $10.57 (-2.58%) | $11.01 | $10.43 | 1.74 M | $1.13 B |
| 02/13/2025 | $11.10 | $10.72 (-3.42%) | $11.17 | $10.67 | 1.14 M | $1.15 B |
| 02/12/2025 | $10.93 | $11.01 (0.73%) | $11.12 | $10.60 | 1.92 M | $1.18 B |
| 02/11/2025 | $10.84 | $11.18 (3.14%) | $11.25 | $10.68 | 1.40 M | $1.20 B |
| 02/10/2025 | $11.42 | $10.98 (-3.85%) | $11.80 | $10.87 | 1.57 M | $1.18 B |
| 02/07/2025 | $11.37 | $11.41 (0.35%) | $11.57 | $11.04 | 1.40 M | $1.22 B |
| 02/06/2025 | $11.65 | $11.43 (-1.89%) | $11.83 | $11.33 | 1.33 M | $1.22 B |
| 02/05/2025 | $10.70 | $11.66 (8.97%) | $11.84 | $10.70 | 3.88 M | $1.25 B |
| 02/04/2025 | $9.61 | $10.75 (11.86%) | $10.91 | $9.38 | 5.75 M | $1.15 B |
| 02/03/2025 | $9.48 | $9.29 (-2%) | $9.61 | $9.16 | 2.56 M | $994.73 M |
| 01/31/2025 | $9.85 | $9.60 (-2.54%) | $9.90 | $9.37 | 2.98 M | $1.03 B |
| 01/30/2025 | $9.15 | $9.64 (5.36%) | $9.82 | $8.95 | 6.47 M | $1.03 B |
| 01/29/2025 | $9.35 | $8.73 (-6.63%) | $9.77 | $8.64 | 7.54 M | $934.77 M |
| 01/28/2025 | $9.00 | $9.01 (0.11%) | $10.14 | $8.47 | 7.34 M | $964.75 M |
| 01/27/2025 | $10.60 | $9.00 (-15.09%) | $11.77 | $8.71 | 26.11 M | $963.68 M |
| 01/24/2025 | $7.13 | $7.13 (0%) | $7.21 | $6.89 | 1.43 M | $763.45 M |
| 01/23/2025 | $6.68 | $6.92 (3.59%) | $7.20 | $6.66 | 1.54 M | $740.96 M |
| 01/22/2025 | $6.56 | $6.75 (2.9%) | $6.82 | $6.53 | 880,258 | $722.76 M |
| 01/21/2025 | $6.38 | $6.58 (3.13%) | $6.61 | $6.34 | 1.55 M | $704.55 M |
| 01/17/2025 | $6.19 | $6.31 (1.94%) | $6.33 | $6.08 | 1.86 M | $675.64 M |
| 01/16/2025 | $6.27 | $6.10 (-2.71%) | $6.36 | $5.99 | 1.33 M | $653.16 M |
| 01/15/2025 | $6.52 | $6.27 (-3.83%) | $6.65 | $6.25 | 967,367 | $671.36 M |
| 01/14/2025 | $6.35 | $6.28 (-1.1%) | $6.44 | $6.19 | 871,200 | $672.43 M |
| 01/13/2025 | $6.62 | $6.31 (-4.68%) | $6.78 | $6.15 | 1.14 M | $675.64 M |
| 01/10/2025 | $7.31 | $6.51 (-10.94%) | $7.31 | $6.26 | 1.12 M | $697.06 M |
| 01/08/2025 | $7.35 | $7.35 (0%) | $7.56 | $7.27 | 447,890 | $787.00 M |
| 01/07/2025 | $7.81 | $7.40 (-5.25%) | $7.96 | $7.38 | 660,500 | $792.36 M |
| 01/06/2025 | $8.00 | $7.82 (-2.25%) | $8.00 | $7.75 | 553,338 | $837.33 M |
| 01/03/2025 | $8.00 | $7.96 (-0.5%) | $8.03 | $7.86 | 706,239 | $852.32 M |
| 01/02/2025 | $7.90 | $7.98 (1.01%) | $8.05 | $7.80 | 798,600 | $854.46 M |
| 12/31/2024 | $7.88 | $7.82 (-0.76%) | $7.95 | $7.42 | 697,831 | $837.33 M |
| 12/30/2024 | $7.78 | $7.79 (0.13%) | $7.86 | $7.62 | 511,732 | $834.12 M |
| 12/27/2024 | $7.92 | $7.88 (-0.51%) | $8.05 | $7.68 | 877,000 | $843.75 M |
| 12/26/2024 | $7.80 | $8.01 (2.69%) | $8.06 | $7.65 | 1.01 M | $857.67 M |
| 12/24/2024 | $8.03 | $7.94 (-1.12%) | $8.04 | $7.79 | 379,622 | $850.18 M |
| 12/23/2024 | $7.91 | $7.99 (1.01%) | $8.10 | $7.75 | 1.21 M | $855.53 M |
| 12/20/2024 | $7.03 | $7.94 (12.94%) | $7.95 | $6.60 | 4.50 M | $850.18 M |
| 12/19/2024 | $7.67 | $7.03 (-8.34%) | $7.80 | $6.43 | 4.66 M | $752.74 M |
| 12/18/2024 | $8.00 | $7.61 (-4.87%) | $8.05 | $7.40 | 1.54 M | $814.84 M |
| 12/17/2024 | $7.86 | $7.98 (1.53%) | $8.09 | $7.85 | 1.06 M | $854.46 M |
| 12/16/2024 | $7.69 | $7.90 (2.73%) | $8.01 | $7.51 | 799,734 | $845.89 M |
| 12/13/2024 | $7.82 | $7.69 (-1.66%) | $7.89 | $7.44 | 1.07 M | $823.41 M |
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.
