ALBO stock price (quote)

$25.97 0.00% Friday, 17th Jan 2020

Close price at the end of the last trading day (Friday, 17th Jan 2020) of the ALBO stock was $25.97.

During the day the stock fluctuated 0.00% from a day low at $25.97 to a day high of $25.97.

Quick summary:

  • 30 day high of the ALBO stock price was $30.24 and low was $20.38.
  • 90 day high was $30.24 and low was $17.07.
  • 52 week high for Albireo Pharma Inc - $38.69 and low - $16.13.
Friday January 17, 2020 Change 0.00% Price $25.97
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Buy
MV LONG
Buy

MV SHORT
Sell

PIVOT
Buy

MACD
Sell

Historical Albireo Pharma Inc prices

Date Open High Low Close Volume
2020-01-17 $25.97 $25.97 $25.97 $25.97 0
2020-01-16 $25.94 $26.47 $25.45 $25.97 64063
2020-01-15 $26.46 $27.53 $25.34 $25.64 86992
2020-01-14 $27.20 $27.28 $26.35 $26.57 121368
2020-01-13 $26.78 $27.55 $26.48 $27.23 87592
2020-01-10 $26.31 $27.53 $26.24 $26.72 93185
2020-01-09 $26.11 $27.00 $25.56 $26.14 132354
2020-01-08 $24.93 $26.18 $24.93 $25.98 103524
2020-01-07 $24.00 $25.08 $23.33 $24.93 67086
2020-01-06 $23.70 $24.22 $23.22 $24.04 38538
2020-01-03 $24.18 $25.16 $23.13 $23.97 79301
2020-01-02 $25.73 $26.03 $23.97 $24.63 71137
2019-12-31 $24.75 $26.71 $24.62 $25.42 119574
2019-12-30 $25.99 $25.99 $24.22 $24.79 117891
2019-12-27 $27.61 $27.61 $25.24 $26.10 109534
2019-12-26 $27.50 $28.25 $26.45 $27.30 154209
2019-12-24 $28.91 $30.24 $27.66 $27.83 191753
2019-12-23 $25.00 $29.79 $24.96 $28.96 402541
2019-12-20 $23.39 $24.70 $22.78 $24.46 154302
2019-12-19 $20.86 $23.71 $20.62 $23.31 170417
2019-12-18 $20.82 $21.20 $20.38 $20.83 52325
2019-12-17 $20.87 $20.95 $19.67 $20.82 132265
2019-12-16 $20.46 $21.03 $20.37 $20.80 122146
2019-12-13 $20.81 $21.41 $19.89 $20.24 44368
2019-12-12 $21.32 $21.72 $20.28 $21.00 49827
2019-12-11 $21.67 $21.99 $20.65 $21.33 72443
2019-12-10 $20.31 $21.71 $20.04 $21.59 47117
2019-12-09 $20.81 $20.99 $19.90 $20.32 98213
2019-12-06 $21.60 $21.67 $20.73 $20.81 81482
2019-12-05 $21.34 $21.87 $21.13 $21.40 46956
2019-12-04 $21.31 $21.71 $20.67 $21.34 105791
2019-12-03 $20.38 $21.16 $20.38 $20.95 68041
2019-12-02 $22.75 $22.75 $20.57 $20.73 48368
2019-11-29 $22.06 $22.88 $20.90 $22.62 17876
2019-11-27 $19.90 $22.80 $19.38 $22.04 75826
2019-11-26 $20.29 $20.53 $19.73 $19.73 50225
2019-11-25 $19.08 $20.22 $19.08 $20.12 62719
2019-11-22 $19.33 $19.55 $18.40 $19.02 64013
2019-11-21 $18.96 $19.24 $18.55 $19.20 59124
2019-11-20 $18.75 $19.50 $18.50 $18.82 67480
2019-11-19 $17.85 $18.68 $17.85 $18.64 35886
2019-11-18 $18.03 $18.03 $17.50 $17.70 61442
2019-11-15 $18.53 $18.71 $18.10 $18.24 30936
2019-11-14 $18.39 $18.63 $18.14 $18.34 26224
2019-11-13 $18.26 $18.58 $18.05 $18.42 34717
2019-11-12 $18.46 $18.77 $18.21 $18.39 30334
2019-11-11 $19.15 $19.15 $18.27 $18.42 46796
2019-11-08 $18.99 $19.38 $18.64 $18.94 28227
2019-11-07 $19.22 $19.72 $18.90 $19.01 23576
2019-11-06 $20.28 $21.19 $18.20 $19.01 74108
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

Top Fintech Company

featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

Proudly Made At

ROCKIT