ALBO stock price (quote)

$18.34 -0.43% Thursday, 14th Nov 2019

Close price at the end of the last trading day (Thursday, 14th Nov 2019) of the ALBO stock was $18.34. This is 0.43% less than the trading day before Wednesday, 13th Nov 2019.

During the day the stock fluctuated 2.69% from a day low at $18.14 to a day high of $18.63.

Quick summary:

  • 30 day high of the ALBO stock price was $21.19 and low was $16.90.
  • 90 day high was $27.49 and low was $16.13.
  • 52 week high for Albireo Pharma Inc - $38.69 and low - $16.13.
Thursday November 14, 2019 Change -0.43% Price $18.34
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Sell
MV LONG
Sell

MV SHORT
Sell

PIVOT
Sell

MACD
Buy

Historical Albireo Pharma Inc prices

Date Open High Low Close Volume
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
2019-11-05 $19.38 $20.33 $19.20 $20.28 47513
2019-11-04 $19.47 $19.61 $19.20 $19.32 21180
2019-11-01 $18.49 $19.37 $18.49 $19.25 26334
2019-10-31 $19.24 $19.53 $18.20 $18.37 36180
2019-10-30 $17.98 $19.49 $17.98 $19.29 39197
2019-10-29 $18.04 $18.26 $17.76 $17.97 31860
2019-10-28 $17.51 $18.09 $17.51 $18.08 192508
2019-10-25 $17.79 $17.97 $17.39 $17.44 35777
2019-10-24 $17.52 $17.94 $17.52 $17.82 30502
2019-10-23 $17.74 $17.74 $17.07 $17.42 31452
2019-10-22 $18.06 $18.36 $17.70 $17.74 36910
2019-10-21 $17.97 $18.34 $17.59 $18.07 28882
2019-10-18 $17.74 $18.05 $17.26 $17.61 34172
2019-10-17 $18.09 $18.42 $17.76 $17.88 25100
2019-10-16 $17.78 $18.29 $17.67 $17.96 24135
2019-10-15 $17.06 $18.63 $16.90 $17.87 62164
2019-10-14 $16.93 $17.35 $16.13 $16.92 61753
2019-10-11 $17.06 $17.89 $16.78 $16.94 62953
2019-10-10 $17.03 $17.47 $16.83 $17.14 49093
2019-10-09 $17.80 $18.15 $16.92 $17.07 55308
2019-10-08 $18.14 $18.32 $17.35 $17.50 53072
2019-10-07 $19.58 $19.68 $18.25 $18.30 103581
2019-10-04 $19.30 $19.81 $19.26 $19.64 51731
2019-10-03 $18.99 $19.98 $18.62 $19.25 134388
2019-10-02 $19.03 $19.31 $18.50 $18.92 75607
2019-10-01 $20.15 $20.40 $18.94 $19.18 75896
2019-09-30 $21.10 $21.11 $19.61 $20.00 121697
2019-09-27 $22.70 $22.89 $20.73 $21.07 63494
2019-09-26 $23.50 $23.98 $22.52 $22.57 27992
2019-09-25 $22.84 $23.79 $21.68 $23.46 66540
2019-09-24 $23.64 $24.20 $22.47 $22.85 52656
2019-09-23 $23.61 $24.09 $23.46 $23.58 21253
2019-09-20 $23.36 $23.99 $23.29 $23.49 94144
2019-09-19 $25.00 $25.00 $23.26 $23.38 62536
2019-09-18 $25.48 $25.48 $24.60 $24.91 33671
2019-09-17 $25.60 $26.30 $25.10 $25.45 65177
2019-09-16 $24.88 $26.23 $24.61 $25.77 87699
2019-09-13 $25.29 $25.60 $24.28 $24.98 72610
2019-09-12 $26.05 $26.05 $24.22 $25.06 85425
2019-09-11 $25.86 $26.39 $25.43 $25.99 60513
2019-09-10 $25.21 $26.54 $25.20 $25.70 27079
2019-09-09 $25.22 $25.66 $24.73 $25.32 31368
2019-09-06 $25.75 $27.01 $25.10 $25.26 37742
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!

Proudly made at

ROCKIT