Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	23.94	22.67	23.86	23.7	136800.0	23.7
2021-02-12	24.23	23.34	23.73	23.69	47600.0	23.69
2021-02-11	24.55	23.5	24.12	23.96	75700.0	23.96
2021-02-10	24.86	23.33	24.3	23.95	108700.0	23.95
2021-02-09	24.47	23.37	24.0	23.97	102800.0	23.97
2021-02-08	24.49	23.03	23.26	24.0	129400.0	24.0
2021-02-05	23.35	22.03	22.54	23.01	143600.0	23.01
2021-02-04	23.23	21.91	22.06	22.41	106200.0	22.41
2021-02-03	22.35	21.27	21.71	21.86	164800.0	21.86
2021-02-02	21.99	21.38	21.81	21.71	181800.0	21.71
2021-02-01	21.99	20.51	20.51	21.36	163700.0	21.36
2021-01-29	21.26	19.8	20.39	20.3	140200.0	20.3
2021-01-28	20.99	19.3	20.6	20.22	472100.0	20.22
2021-01-27	21.69	20.41	21.62	20.64	196300.0	20.64
2021-01-26	22.34	20.81	21.0	21.62	227300.0	21.62
2021-01-25	21.08	20.31	20.73	20.96	211700.0	20.96
2021-01-22	21.02	20.47	20.65	20.73	171700.0	20.73
2021-01-21	21.17	20.38	21.11	20.69	185700.0	20.69
2021-01-20	21.24	20.7	21.0	21.11	217100.0	21.11
2021-01-19	21.77	20.77	21.67	20.89	310100.0	20.89
2021-01-15	22.18	21.19	21.5	21.38	185700.0	21.38
2021-01-14	22.0	21.3	21.65	21.56	190300.0	21.56
2021-01-13	22.24	21.32	21.99	21.56	248600.0	21.56
2021-01-12	22.39	21.62	22.06	21.99	240100.0	21.99
2021-01-11	22.36	21.56	21.99	21.68	165300.0	21.68
2021-01-08	23.39	21.42	22.58	21.88	501900.0	21.88
2021-01-07	23.3	21.01	22.3	22.99	432700.0	22.99
2021-01-06	23.08	21.97	23.08	22.06	445000.0	22.06
2021-01-05	24.09	22.91	23.96	22.98	334100.0	22.98
2021-01-04	24.9	23.47	24.9	24.0	293900.0	24.0
2020-12-31	25.7	24.24	25.64	24.37	177600.0	24.37
2020-12-30	26.19	25.0	26.15	25.58	180200.0	25.58
2020-12-29	27.05	25.64	26.9	26.08	180900.0	26.08
2020-12-28	27.95	26.8	27.68	26.88	207800.0	26.88
2020-12-24	27.69	26.91	27.1	27.19	48200.0	27.19
2020-12-23	26.95	25.57	26.15	26.74	143300.0	26.74
2020-12-22	26.79	25.47	26.57	26.14	136000.0	26.14
2020-12-21	26.48	25.0	25.5	26.34	198800.0	26.34
2020-12-18	27.9	25.86	27.79	25.97	503900.0	25.97
2020-12-17	28.24	26.8	27.34	27.9	229500.0	27.9
2020-12-16	27.82	26.81	27.36	27.45	163600.0	27.45
2020-12-15	28.13	26.46	26.48	27.52	205300.0	27.52
2020-12-14	27.13	25.39	25.56	26.45	166500.0	26.45
2020-12-11	27.0	25.12	26.89	25.61	106300.0	25.61
2020-12-10	27.26	26.38	27.19	26.91	250200.0	26.91
2020-12-09	27.38	26.08	26.49	27.26	173800.0	27.26
2020-12-08	27.05	26.2	26.93	26.5	92800.0	26.5
2020-12-07	27.05	26.2	26.9	26.72	87900.0	26.72
2020-12-04	27.08	26.21	26.71	26.93	50500.0	26.93
2020-12-03	27.08	26.29	26.51	26.48	76200.0	26.48
2020-12-02	27.0	26.15	26.32	26.39	55400.0	26.39
2020-12-01	27.5	26.28	27.41	26.52	153700.0	26.52
2020-11-30	27.5	25.78	26.95	27.01	126000.0	27.01
2020-11-27	27.75	27.03	27.19	27.28	89500.0	27.28
2020-11-25	27.46	26.8	27.0	27.04	100200.0	27.04
2020-11-24	27.78	26.76	27.78	26.95	102100.0	26.95
2020-11-23	27.94	27.09	27.52	27.6	99100.0	27.6
2020-11-20	27.73	25.85	25.85	27.6	242100.0	27.6
2020-11-19	27.04	25.52	25.91	25.97	110700.0	25.97
2020-11-18	27.3	25.59	26.99	26.15	217900.0	26.15
2020-11-17	28.24	26.4	27.88	26.67	106300.0	26.67
2020-11-16	28.25	26.66	26.92	28.08	257800.0	28.08
2020-11-13	27.23	25.02	25.24	26.88	226200.0	26.88
2020-11-12	25.39	24.22	24.94	25.08	352000.0	25.08
2020-11-11	25.72	24.09	25.72	24.79	282600.0	24.79
2020-11-10	25.23	24.3	25.12	24.3	156800.0	24.3
2020-11-09	25.37	24.66	25.13	24.99	123200.0	24.99
2020-11-06	24.99	24.42	24.75	24.68	65300.0	24.68
2020-11-05	25.45	24.32	24.99	24.72	78400.0	24.72
2020-11-04	25.39	23.74	23.74	24.92	278100.0	24.92
2020-11-03	23.7	22.77	23.13	23.58	346200.0	23.58
2020-11-02	24.0	22.91	23.3	23.29	240300.0	23.29
2020-10-30	24.37	22.86	24.02	23.16	107700.0	23.16
2020-10-29	24.57	23.35	24.03	24.12	175600.0	24.12
2020-10-28	24.48	23.21	24.06	24.02	144900.0	24.02
2020-10-27	25.0	23.9	24.33	24.59	103900.0	24.59
2020-10-26	24.82	23.64	24.26	24.33	61100.0	24.33
2020-10-23	24.98	23.91	24.55	24.43	76000.0	24.43
2020-10-22	24.61	23.62	23.71	24.46	89900.0	24.46
2020-10-21	24.49	23.51	23.9	23.68	77400.0	23.68
2020-10-20	25.35	23.6	25.17	23.9	228900.0	23.9
2020-10-19	27.0	24.83	25.58	25.23	462700.0	25.23
2020-10-16	23.89	23.4	23.64	23.73	66000.0	23.73
2020-10-15	23.87	22.26	23.32	23.64	148900.0	23.64
2020-10-14	24.48	23.76	23.91	23.9	138600.0	23.9
2020-10-13	24.49	23.76	23.81	23.95	113400.0	23.95
2020-10-12	24.49	23.51	24.33	23.83	201500.0	23.83
2020-10-09	25.59	23.83	24.72	24.1	225400.0	24.1
2020-10-08	25.34	24.07	24.81	24.6	125300.0	24.6
2020-10-07	25.89	24.05	24.24	24.72	226600.0	24.72
2020-10-06	25.87	23.53	25.72	23.79	139200.0	23.79
2020-10-05	26.12	25.03	25.7	25.57	143800.0	25.57
2020-10-02	25.99	24.6	24.66	25.75	125100.0	25.75
2020-10-01	25.83	24.89	25.68	25.21	133500.0	25.21
2020-09-30	25.69	24.73	24.74	25.66	130400.0	25.66
2020-09-29	25.98	24.51	24.69	24.94	220000.0	24.94
2020-09-28	25.91	24.28	25.6	24.69	183600.0	24.69
2020-09-25	26.0	24.47	25.64	25.36	350500.0	25.36
2020-09-24	24.65	23.01	23.96	24.42	149200.0	24.42
2020-09-23	25.25	23.75	25.15	24.34	223000.0	24.34
2020-09-22	27.4	24.29	26.37	25.25	397400.0	25.25
2020-09-21	25.3	23.76	25.17	25.0	361300.0	25.0
2020-09-18	26.3	24.95	25.9	25.53	835100.0	25.53
2020-09-17	27.25	24.46	27.25	24.89	1762800.0	24.89
2020-09-16	31.89	26.51	31.0	29.19	397400.0	29.19
2020-09-15	37.97	30.34	37.36	30.44	192400.0	30.44
2020-09-14	40.94	35.48	39.8	36.75	236300.0	36.75
2020-09-11	36.44	31.75	35.62	34.56	79500.0	34.56
2020-09-10	38.34	35.01	36.69	35.61	55700.0	35.61
2020-09-09	37.11	35.43	35.43	36.79	69000.0	36.79
2020-09-08	37.58	35.05	35.94	35.05	57600.0	35.05
2020-09-04	41.24	35.68	37.28	36.82	103100.0	36.82
2020-09-03	39.83	34.36	38.64	37.24	96300.0	37.24
2020-09-02	42.36	38.0	38.5	38.82	80300.0	38.82
2020-09-01	40.12	34.79	38.85	38.51	116000.0	38.51
2020-08-31	38.94	37.94	38.5	38.5	76000.0	38.5
2020-08-28	38.99	37.54	37.7	38.25	57200.0	38.25
2020-08-27	39.07	37.22	38.8	37.62	51900.0	37.62
2020-08-26	39.22	36.91	37.19	37.88	65800.0	37.88
2020-08-25	39.57	35.46	35.46	37.17	108500.0	37.17
2020-08-24	36.89	33.08	33.32	35.67	52900.0	35.67
2020-08-21	34.53	32.31	33.72	33.48	35900.0	33.48
2020-08-20	34.68	32.18	34.61	33.8	52200.0	33.8
2020-08-19	37.0	32.96	34.29	34.68	51200.0	34.68
2020-08-18	34.49	31.56	31.72	33.82	50300.0	33.82
2020-08-17	31.88	30.0	30.48	31.75	53600.0	31.75
2020-08-14	32.17	29.55	32.17	30.17	29100.0	30.17
2020-08-13	31.1	29.66	29.81	30.75	48000.0	30.75
2020-08-12	31.84	28.24	30.31	29.69	44200.0	29.69
2020-08-11	32.19	30.21	31.38	30.21	42500.0	30.21
2020-08-10	32.61	30.51	31.21	31.64	80700.0	31.64
2020-08-07	33.36	30.23	30.23	31.25	53700.0	31.25
2020-08-06	32.22	29.53	32.16	30.01	62100.0	30.01
2020-08-05	32.29	30.51	31.58	32.0	31500.0	32.0
2020-08-04	33.33	30.65	30.65	31.44	73100.0	31.44
2020-08-03	30.92	29.03	30.37	30.54	76700.0	30.54
2020-07-31	31.43	29.0	30.07	30.38	78500.0	30.38
2020-07-30	29.48	28.29	28.56	29.09	43200.0	29.09
2020-07-29	31.75	28.47	31.27	28.77	40900.0	28.77
2020-07-28	33.51	31.22	31.57	31.32	32700.0	31.32
2020-07-27	32.06	29.33	31.99	31.51	78900.0	31.51
2020-07-24	32.53	30.5	32.23	31.67	29000.0	31.67
2020-07-23	34.81	31.25	34.81	32.78	74200.0	32.78
2020-07-22	34.85	32.27	34.85	33.14	83600.0	33.14
2020-07-21	35.58	32.19	34.96	34.84	64700.0	34.84
2020-07-20	36.18	32.82	32.83	34.84	115300.0	34.84
2020-07-17	33.36	31.44	32.88	32.5	38400.0	32.5
2020-07-16	33.15	30.52	31.83	32.22	60900.0	32.22
2020-07-15	35.29	32.01	32.6	32.29	110600.0	32.29
2020-07-14	32.3	29.74	31.6	31.12	47400.0	31.12
2020-07-13	35.27	31.01	32.5	31.75	94200.0	31.75
2020-07-10	33.11	31.26	32.97	32.22	57700.0	32.22
2020-07-09	33.76	30.97	31.3	33.08	185700.0	33.08
2020-07-08	32.74	29.0	31.01	30.96	1065400.0	30.96
2020-07-07	37.09	27.3	27.57	33.05	245300.0	33.05
2020-07-06	27.55	24.03	26.32	26.48	93800.0	26.48
2020-07-02	29.76	26.0	26.3	27.6	80800.0	27.6
2020-07-01	29.9	22.32	25.0	28.17	1128500.0	28.17
2020-06-30	21.16	18.01	20.5	19.93	115200.0	19.93
2020-06-29	21.5	18.98	21.27	19.97	120100.0	19.97
2020-06-26	23.7	20.99	23.15	21.25	134200.0	21.25
2020-06-25	23.35	22.4	23.15	22.92	50700.0	22.92
2020-06-24	23.68	22.65	23.0	22.87	21800.0	22.87
2020-06-23	24.44	22.75	24.09	23.31	79600.0	23.31
2020-06-22	24.67	23.87	23.93	24.29	57000.0	24.29
2020-06-19	25.55	22.5	24.9	23.0	173600.0	23.0
2020-06-18	25.98	23.82	24.56	25.09	128900.0	25.09
2020-06-17	26.11	24.4	25.79	24.71	38600.0	24.71
2020-06-16	27.37	25.12	26.5	25.66	32200.0	25.66
2020-06-15	26.48	24.22	24.33	25.87	29000.0	25.87
2020-06-12	24.58	23.62	24.58	24.27	12300.0	24.27
2020-06-11	26.16	24.01	26.15	24.97	30600.0	24.97
2020-06-10	26.66	22.61	22.61	26.66	25300.0	26.66
2020-06-09	23.98	22.31	22.5	23.4	20500.0	23.4
2020-06-08	24.0	21.88	23.15	22.26	73900.0	22.26
2020-06-05	25.87	22.77	23.72	22.83	33200.0	22.83
2020-06-04	24.74	23.0	23.93	23.45	57400.0	23.45
2020-06-03	25.32	23.52	23.52	24.79	26100.0	24.79
2020-06-02	24.44	23.33	24.1	23.49	27800.0	23.49
2020-06-01	26.23	23.5	25.32	24.37	93100.0	24.37
2020-05-29	27.37	24.72	25.2	25.76	42600.0	25.76
2020-05-28	27.5	24.97	26.01	25.33	43400.0	25.33
2020-05-27	26.49	25.87	26.0	26.0	18300.0	26.0
2020-05-26	26.9	25.62	26.37	26.1	50600.0	26.1
2020-05-22	27.03	25.75	26.0	26.0	35000.0	26.0
2020-05-21	28.39	26.1	27.25	26.11	38800.0	26.11
2020-05-20	27.8	26.0	27.2	27.58	41800.0	27.58
2020-05-19	28.5	25.67	27.24	26.39	48800.0	26.39
2020-05-18	29.4	25.94	28.14	27.33	24100.0	27.33
2020-05-15	28.18	25.0	25.0	27.67	32700.0	27.67
2020-05-14	25.55	23.9	25.55	24.93	24900.0	24.93
2020-05-13	26.72	24.0	26.72	24.8	32300.0	24.8
2020-05-12	29.94	26.44	29.94	26.57	44700.0	26.57
2020-05-11	32.03	29.67	31.25	29.89	48800.0	29.89
2020-05-08	33.24	24.22	27.72	31.2	48300.0	31.2
2020-05-07	26.58	23.25	23.63	24.88	255400.0	24.88
2020-05-06	25.2	23.25	24.6	23.39	10900.0	23.39
2020-05-05	26.19	23.36	25.51	24.75	16600.0	24.75
2020-05-04	24.9	22.5	23.51	24.85	21500.0	24.85
2020-05-01	24.28	22.31	23.0	23.65	37600.0	23.65
2020-04-30	25.54	23.05	25.45	23.51	19000.0	23.51
2020-04-29	27.0	24.52	25.91	25.98	14900.0	25.98
2020-04-28	27.79	23.28	27.79	24.79	26800.0	24.79
2020-04-27	27.89	25.32	27.38	27.18	14400.0	27.18
2020-04-24	27.99	23.28	23.28	26.05	26100.0	26.05
2020-04-23	25.0	22.49	23.66	23.5	10300.0	23.5
2020-04-22	25.51	23.88	25.51	24.44	12800.0	24.44
2020-04-21	24.86	21.82	24.24	23.75	20400.0	23.75
2020-04-20	25.85	21.83	21.83	24.57	37600.0	24.57
2020-04-17	22.81	21.5	21.79	22.43	17100.0	22.43
2020-04-16	22.55	20.49	22.55	22.46	30300.0	22.46
2020-04-15	23.28	22.0	22.25	22.6	26700.0	22.6
2020-04-14	23.39	20.42	21.69	23.05	59300.0	23.05
2020-04-13	21.15	19.87	20.97	20.96	24700.0	20.96
2020-04-09	22.72	19.51	22.72	20.76	35000.0	20.76
2020-04-08	22.3	20.09	21.55	20.69	49500.0	20.69
2020-04-07	23.86	20.97	23.36	21.14	15400.0	21.14
2020-04-06	23.65	21.47	22.5	22.06	30700.0	22.06
2020-04-03	24.91	20.45	24.65	21.4	56100.0	21.4
2020-04-02	25.55	23.56	23.56	24.09	29200.0	24.09
2020-04-01	26.4	21.24	24.5	23.2	56000.0	23.2
2020-03-31	29.62	24.5	28.0	25.25	69900.0	25.25
2020-03-30	31.99	27.0	31.99	28.63	67500.0	28.63
2020-03-27	32.11	27.1	28.72	32.11	23700.0	32.11
2020-03-26	34.0	27.35	28.6	30.0	69100.0	30.0
2020-03-25	28.95	26.13	26.96	28.95	34200.0	28.95
2020-03-24	29.75	25.49	26.61	27.65	58400.0	27.65
2020-03-23	29.0	21.85	22.95	25.93	56600.0	25.93
2020-03-20	23.86	17.2	19.63	23.54	212500.0	23.54
2020-03-19	24.49	16.87	17.37	19.63	173800.0	19.63
2020-03-18	18.0	14.0	16.81	17.35	172600.0	17.35
2020-03-17	21.3	16.3	17.72	17.1	73000.0	17.1
2020-03-16	22.98	14.21	19.52	16.4	138000.0	16.4
2020-03-13	29.49	20.25	23.0	23.02	85300.0	23.02
2020-03-12	32.34	20.45	32.34	21.05	55000.0	21.05
2020-03-11	35.79	33.05	34.08	33.55	8500.0	33.55
2020-03-10	38.0	32.4	38.0	34.6	74500.0	34.6
2020-03-09	39.51	36.24	37.3	37.2	20300.0	37.2
2020-03-06	39.18	36.32	36.32	38.2	41300.0	38.2
2020-03-05	39.01	34.55	39.01	37.08	86900.0	37.08
2020-03-04	47.25	39.1	41.0	39.99	67400.0	39.99
2020-03-03	44.87	38.67	41.88	40.77	37600.0	40.77
2020-03-02	43.85	34.68	34.68	41.77	76100.0	41.77
2020-02-28	37.93	32.9	32.9	35.67	79800.0	35.67
2020-02-27	37.52	31.0	33.61	33.55	28600.0	33.55
2020-02-26	38.0	34.01	37.73	34.22	17200.0	34.22
2020-02-25	41.24	35.61	36.24	37.49	57800.0	37.49
2020-02-24	38.85	31.0	32.0	36.25	66300.0	36.25
2020-02-21	35.55	33.17	35.55	33.66	6300.0	33.66
2020-02-20	37.83	35.36	36.0	35.51	21000.0	35.51
2020-02-19	39.13	31.71	36.5	36.89	26200.0	36.89
2020-02-18	36.88	32.06	32.5	35.96	31200.0	35.96

名前	89bio Inc. Common Stock
ティッカー	ETNB
国	United States
上場年	2019.0
セクター	Health Care

89bio Inc. Common Stockのデータ

89bio Inc. Common Stockの基本情報

89bio Inc. Common Stockの過去1年の値動き