Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

89Bio Inc (NQ: ETNB )

9.500 +0.270 (+2.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 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 (%)
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%)
Aug 01, 2024 9.300 9.680 9.200 9.450 884,455 +0.29(+3.17%)
Jul 31, 2024 9.150 9.610 8.900 9.160 444,985 +0.07(+0.77%)
Jul 30, 2024 9.140 9.370 8.980 9.090 476,546 -0.11(-1.20%)
Jul 29, 2024 9.240 9.580 9.166 9.200 555,358 -0.04(-0.43%)
Jul 26, 2024 9.850 9.850 9.190 9.240 628,609 -0.42(-4.35%)
Jul 25, 2024 9.080 9.990 9.050 9.660 828,649 +0.66(+7.33%)
Jul 24, 2024 8.640 9.460 8.595 9.000 840,624 +0.26(+2.97%)
Jul 23, 2024 8.270 8.780 8.270 8.740 439,179 +0.43(+5.17%)
Jul 22, 2024 8.410 8.455 7.970 8.310 926,468 -0.04(-0.48%)
Jul 19, 2024 8.350 8.530 8.230 8.350 934,649 +0.02(+0.24%)
Jul 18, 2024 8.720 8.980 8.270 8.330 754,437 -0.35(-4.03%)
Jul 17, 2024 9.020 9.140 8.595 8.680 979,993 -0.54(-5.86%)
Jul 16, 2024 9.280 9.560 9.105 9.220 1,312,409 +0.22(+2.44%)
Jul 15, 2024 8.860 9.280 8.790 9.000 1,014,086 +0.22(+2.51%)
Jul 12, 2024 8.920 9.620 8.680 8.780 1,290,137 +0.01(+0.11%)
Jul 11, 2024 8.900 9.240 8.750 8.770 851,889 +0.12(+1.39%)
Jul 10, 2024 8.130 8.650 7.960 8.650 474,871 +0.60(+7.45%)
Jul 09, 2024 7.900 8.140 7.740 8.050 426,010 +0.15(+1.90%)
Jul 08, 2024 7.610 7.920 7.520 7.900 610,632 +0.38(+5.05%)
Jul 05, 2024 7.480 7.555 7.250 7.520 720,042 +0.04(+0.53%)
Jul 03, 2024 7.660 7.830 7.428 7.480 422,908 -0.12(-1.58%)
Jul 02, 2024 7.850 7.850 7.410 7.600 916,270 -0.16(-2.06%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.