VOLUME
Sell
TREND
Sell
MV LONG
Sell

MV SHORT
Buy

PIVOT
Sell

MACD
Buy

ALBO stock price (quote)

Thursday, 22nd Aug 2019

Quick summary:

  • 30 day high of the ALBO stock price was $28.63 and low was $20.16.
  • 90 day high was $35.76 and low was $20.16.
  • 52 week high for Albireo Pharma Inc - $38.69 and low - $19.10.

Historical Albireo Pharma Inc prices

Date Open High Low Close Volume
2019-08-22 $26.44 $27.49 $25.94 $26.02 53516
2019-08-21 $25.58 $26.79 $24.64 $26.40 70291
2019-08-20 $24.98 $25.60 $24.74 $25.38 36974
2019-08-19 $23.86 $25.87 $23.13 $25.03 46915
2019-08-16 $22.36 $24.10 $22.36 $23.43 30931
2019-08-15 $23.54 $23.75 $20.16 $22.22 85688
2019-08-14 $22.58 $23.93 $22.13 $23.53 33824
2019-08-13 $22.26 $22.99 $22.02 $22.67 49858
2019-08-12 $22.75 $23.02 $21.96 $22.37 53648
2019-08-09 $24.62 $25.08 $22.36 $22.86 65423
2019-08-08 $25.20 $25.34 $24.41 $24.75 67260
2019-08-07 $24.49 $25.00 $24.12 $24.57 28853
2019-08-06 $24.87 $25.13 $23.83 $24.80 24689
2019-08-05 $25.03 $25.80 $24.23 $24.91 81761
2019-08-02 $25.52 $26.06 $24.17 $25.49 38300
2019-08-01 $25.88 $26.69 $25.10 $25.59 40300
2019-07-31 $28.03 $28.53 $25.89 $25.89 61209
2019-07-30 $26.57 $28.24 $26.57 $28.03 28556
2019-07-29 $26.86 $27.53 $26.45 $26.80 20182
2019-07-26 $27.16 $27.57 $26.59 $26.94 59407
2019-07-25 $28.16 $28.31 $27.11 $27.16 34607
2019-07-24 $27.79 $28.47 $26.92 $28.31 42170
2019-07-23 $28.58 $28.63 $27.78 $28.01 21952
2019-07-22 $28.23 $28.92 $27.91 $28.62 20328
2019-07-19 $28.98 $29.05 $28.10 $28.22 32743
2019-07-18 $29.37 $29.88 $28.49 $29.04 20873
2019-07-17 $28.85 $29.97 $28.83 $29.43 77923
2019-07-16 $28.90 $29.28 $28.66 $28.76 31930
2019-07-15 $28.81 $29.69 $28.30 $28.84 80256
2019-07-12 $29.54 $29.54 $27.52 $28.43 65529
2019-07-11 $30.84 $30.84 $29.05 $29.44 100765
2019-07-10 $31.96 $31.99 $30.49 $30.81 139779
2019-07-09 $31.75 $32.38 $31.09 $31.88 51034
2019-07-08 $31.65 $32.22 $31.42 $31.60 51881
2019-07-05 $31.11 $32.18 $30.25 $31.87 59843
2019-07-03 $31.26 $31.65 $30.99 $31.33 25726
2019-07-02 $31.95 $32.21 $30.95 $31.07 43147
2019-07-01 $32.25 $32.39 $31.60 $31.86 75097
2019-06-28 $31.77 $32.49 $31.46 $32.24 271969
2019-06-27 $31.34 $31.79 $30.82 $31.77 70948
2019-06-26 $30.93 $31.62 $30.48 $31.21 22270
2019-06-25 $31.52 $31.75 $31.05 $31.10 22248
2019-06-24 $31.18 $31.49 $29.55 $31.36 45725
2019-06-21 $31.59 $31.80 $30.98 $31.22 51308
2019-06-20 $32.54 $32.54 $31.45 $31.79 15873
2019-06-19 $32.45 $34.09 $31.51 $32.00 33579
2019-06-18 $32.13 $32.75 $31.79 $32.39 66803
2019-06-17 $32.84 $33.08 $31.52 $31.87 61713
2019-06-14 $33.03 $33.03 $32.60 $32.63 12407
2019-06-13 $32.97 $33.63 $32.71 $33.06 39940

Will ALBO stock price go up or down on Fri, 23 Aug 2019?

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!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT