89bio, Inc.
ETNBNASDAQHealthcare
$14.84
+$0.00(+0.00%)
Market Cap$2.2B
P/E Ratio—
52W High$15.06
52W Low$4.16
89bio, Inc.（ETNB）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
etnb · 日线历史（复权）· FMP · 截至 2025年10月30日
5-Year High5Y
$22.93
Jun 13, 2023
-35.3% from here
5-Year Low5Y
$2.00
May 3, 2022
+642.0% from low
IPO Priceadj.
$20.80
Nov 11, 2019
-28.7% since IPO
1 Year Ago
$10.57
Jun 9, 2025
+40.4% in 1Y
5 Years Ago
$20.30
Jun 8, 2021
-26.9% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ETNB
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 0K | +0.00% |
| Oct 29, 2025 | $14.83 | $14.87 | $14.82 | $14.84 | $14.84 | 55.6M | +0.07% |
| Oct 28, 2025 | $14.83 | $14.86 | $14.81 | $14.84 | $14.84 | 8.1M | +0.07% |
| Oct 27, 2025 | $14.82 | $14.84 | $14.79 | $14.83 | $14.83 | 7.2M | +0.07% |
| Oct 24, 2025 | $14.85 | $14.85 | $14.78 | $14.79 | $14.79 | 3.3M | -0.40% |
| Oct 23, 2025 | $14.82 | $14.82 | $14.79 | $14.80 | $14.80 | 3.2M | -0.13% |
| Oct 22, 2025 | $14.80 | $14.82 | $14.80 | $14.80 | $14.80 | 2.2M | +0.00% |
| Oct 21, 2025 | $14.79 | $14.85 | $14.78 | $14.80 | $14.80 | 2.4M | +0.07% |
| Oct 20, 2025 | $14.82 | $14.83 | $14.77 | $14.80 | $14.80 | 3.0M | -0.13% |
| Oct 17, 2025 | $14.77 | $14.79 | $14.74 | $14.76 | $14.76 | 1.7M | -0.07% |
| Oct 16, 2025 | $14.84 | $14.84 | $14.76 | $14.77 | $14.77 | 2.0M | -0.47% |
| Oct 15, 2025 | $14.82 | $14.84 | $14.75 | $14.80 | $14.80 | 2.9M | -0.13% |
| Oct 14, 2025 | $14.78 | $14.81 | $14.77 | $14.79 | $14.79 | 2.5M | +0.07% |
| Oct 13, 2025 | $14.81 | $14.83 | $14.77 | $14.80 | $14.80 | 2.2M | -0.07% |
| Oct 10, 2025 | $14.85 | $14.87 | $14.75 | $14.80 | $14.80 | 11.9M | -0.34% |
| Oct 9, 2025 | $14.83 | $14.89 | $14.82 | $14.87 | $14.87 | 3.7M | +0.27% |
| Oct 8, 2025 | $14.83 | $14.86 | $14.80 | $14.81 | $14.81 | 1.1M | -0.13% |
| Oct 7, 2025 | $14.86 | $14.89 | $14.82 | $14.83 | $14.83 | 1.8M | -0.20% |
| Oct 6, 2025 | $14.88 | $14.88 | $14.84 | $14.87 | $14.87 | 1.7M | -0.07% |
| Oct 3, 2025 | $14.86 | $14.88 | $14.84 | $14.85 | $14.85 | 1.7M | -0.07% |
Showing 1–20 of 1,105 records
Annual Stock Price Performance · ETNB
Jan 1 → Dec 31 · 5 years2025+87.8%$7.90 → $14.84
+87.8%
2024-29.0%$11.01 → $7.82
-29.0%
2023-13.4%$12.90 → $11.17
-13.4%
2022-2.9%$13.11 → $12.73
-2.9%
2021-34.6%$20.00 → $13.07
-34.6%
Best Year2025 · +87.8%
Worst Year2021 · -34.6%
Positive Years1 / 5
Avg Annual Return+1.6%
5Y Total Return-25.8%
5Y CAGR~-5.8% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in ETNB?
If you invested $1,000 in ETNB at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$713
Total Return-28.7%
CAGR~-4.7% / yr
Profit$-287
Based on Nov 11, 2019 · $20.80Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
89bio, Inc.（ETNB）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $14.84。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ETNB 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ETNB 历史股价FMP 日线复权 OHLCV