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 |
| Jul 08, 2021 | $34.01 | $34.72 | $33.80 | $34.36 | 158 473 |
| Jul 07, 2021 | $35.27 | $35.70 | $34.12 | $35.07 | 216 845 |
| Jul 06, 2021 | $35.19 | $35.77 | $34.21 | $35.58 | 215 030 |
| Jul 02, 2021 | $36.08 | $36.08 | $34.51 | $34.84 | 167 060 |
| Jul 01, 2021 | $35.43 | $35.92 | $35.22 | $35.87 | 113 377 |
| Jun 30, 2021 | $35.79 | $36.21 | $35.17 | $35.18 | 129 893 |
| Jun 29, 2021 | $35.54 | $36.66 | $35.54 | $35.77 | 177 891 |
| Jun 28, 2021 | $37.00 | $37.30 | $35.58 | $35.68 | 195 095 |
| Jun 25, 2021 | $37.00 | $37.34 | $35.50 | $36.87 | 323 796 |
| Jun 24, 2021 | $35.65 | $36.88 | $35.63 | $36.87 | 217 537 |
| Jun 23, 2021 | $34.84 | $35.62 | $34.29 | $35.53 | 102 397 |
| Jun 22, 2021 | $35.89 | $35.89 | $33.68 | $34.74 | 182 072 |
| Jun 21, 2021 | $34.55 | $35.73 | $34.50 | $35.35 | 224 132 |
| Jun 18, 2021 | $33.94 | $35.00 | $33.76 | $34.27 | 579 013 |
| Jun 17, 2021 | $33.12 | $34.52 | $32.86 | $34.12 | 133 341 |
| Jun 16, 2021 | $33.02 | $33.60 | $32.27 | $33.20 | 137 041 |
| Jun 15, 2021 | $34.29 | $34.29 | $32.55 | $32.88 | 182 501 |
| Jun 14, 2021 | $33.45 | $34.78 | $33.12 | $34.29 | 259 565 |
| Jun 11, 2021 | $32.49 | $33.61 | $32.30 | $33.30 | 131 839 |
| Jun 10, 2021 | $32.54 | $33.44 | $31.63 | $32.69 | 167 318 |
| Jun 09, 2021 | $32.14 | $33.12 | $31.82 | $32.30 | 112 992 |
| Jun 08, 2021 | $32.32 | $33.18 | $31.42 | $32.15 | 130 341 |
| Jun 07, 2021 | $30.68 | $32.62 | $30.28 | $32.26 | 149 546 |
| Jun 04, 2021 | $31.06 | $31.73 | $30.08 | $30.56 | 273 105 |
| Jun 03, 2021 | $31.23 | $31.65 | $30.28 | $31.06 | 203 858 |
