NASDAQ:ALBO
Delisted
Albireo Pharma Inc Stock Price (Quote)
$44.15
+0 (+0%)
At Close: May 26, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $44.15 | $44.15 | Friday, 26th May 2023 ALBO stock ended at $44.15. During the day the stock fluctuated 0% from a day low at $44.15 to a day high of $44.15. |
| 90 days | $43.57 | $44.90 | |
| 52 weeks | $16.02 | $45.23 |
| Date | Open | High | Low | Close | Volume |
| Aug 12, 2021 | $29.82 | $30.42 | $29.36 | $29.94 | 90 301 |
| Aug 11, 2021 | $29.17 | $30.00 | $28.82 | $29.77 | 103 928 |
| Aug 10, 2021 | $30.12 | $30.12 | $28.75 | $29.16 | 140 413 |
| Aug 09, 2021 | $29.97 | $30.33 | $29.41 | $29.51 | 106 285 |
| Aug 06, 2021 | $30.29 | $30.39 | $29.10 | $30.00 | 228 038 |
| Aug 05, 2021 | $27.83 | $30.43 | $27.64 | $30.02 | 243 374 |
| Aug 04, 2021 | $28.45 | $29.25 | $27.28 | $27.54 | 212 480 |
| Aug 03, 2021 | $28.76 | $28.95 | $28.05 | $28.50 | 145 258 |
| Aug 02, 2021 | $28.52 | $29.54 | $28.50 | $28.91 | 158 095 |
| Jul 30, 2021 | $29.57 | $29.70 | $28.35 | $28.61 | 178 821 |
| Jul 29, 2021 | $29.57 | $30.25 | $28.60 | $29.31 | 207 927 |
| Jul 28, 2021 | $28.35 | $29.47 | $28.35 | $29.38 | 194 890 |
| Jul 27, 2021 | $29.19 | $29.43 | $28.15 | $28.31 | 346 908 |
| Jul 26, 2021 | $30.81 | $30.94 | $29.41 | $29.48 | 416 892 |
| Jul 23, 2021 | $31.43 | $32.05 | $30.37 | $30.80 | 395 081 |
| Jul 22, 2021 | $35.52 | $35.52 | $31.63 | $31.75 | 471 903 |
| Jul 21, 2021 | $35.51 | $36.40 | $34.00 | $35.00 | 907 055 |
| Jul 20, 2021 | $35.55 | $37.86 | $31.89 | $34.33 | 1 724 554 |
| Jul 19, 2021 | $36.70 | $37.30 | $35.34 | $35.98 | 423 036 |
| Jul 16, 2021 | $34.32 | $35.90 | $33.26 | $35.25 | 475 067 |
| Jul 15, 2021 | $32.60 | $33.90 | $32.03 | $33.80 | 265 401 |
| Jul 14, 2021 | $34.60 | $34.67 | $32.45 | $32.57 | 262 609 |
| Jul 13, 2021 | $35.27 | $35.28 | $33.95 | $34.45 | 165 562 |
| Jul 12, 2021 | $35.69 | $36.06 | $34.85 | $35.34 | 111 890 |
| Jul 09, 2021 | $34.53 | $35.52 | $34.20 | $35.44 | 142 054 |
