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 |
| Mar 22, 2021 | $36.17 | $37.17 | $35.00 | $35.96 | 96 211 |
| Mar 19, 2021 | $34.97 | $36.76 | $34.34 | $35.98 | 493 515 |
| Mar 18, 2021 | $36.16 | $36.39 | $34.33 | $34.64 | 148 624 |
| Mar 17, 2021 | $36.18 | $36.97 | $35.72 | $36.81 | 86 481 |
| Mar 16, 2021 | $37.95 | $38.38 | $35.99 | $36.85 | 172 167 |
| Mar 15, 2021 | $37.19 | $37.74 | $36.48 | $37.61 | 96 632 |
| Mar 12, 2021 | $37.26 | $37.54 | $36.44 | $37.34 | 97 578 |
| Mar 11, 2021 | $36.02 | $37.92 | $35.04 | $37.79 | 186 213 |
| Mar 10, 2021 | $36.96 | $37.26 | $35.02 | $35.27 | 112 250 |
| Mar 09, 2021 | $34.52 | $36.98 | $34.16 | $36.74 | 197 751 |
| Mar 08, 2021 | $34.65 | $35.70 | $33.68 | $33.85 | 143 407 |
| Mar 05, 2021 | $34.34 | $34.88 | $32.05 | $34.85 | 210 689 |
| Mar 04, 2021 | $34.20 | $34.95 | $32.81 | $33.87 | 244 464 |
| Mar 03, 2021 | $36.49 | $37.48 | $34.36 | $34.47 | 167 239 |
| Mar 02, 2021 | $37.20 | $37.80 | $35.75 | $35.77 | 174 562 |
| Mar 01, 2021 | $36.56 | $37.81 | $36.29 | $37.24 | 208 756 |
| Feb 26, 2021 | $34.98 | $35.53 | $33.89 | $34.86 | 214 980 |
| Feb 25, 2021 | $36.12 | $37.44 | $34.87 | $35.08 | 225 175 |
| Feb 24, 2021 | $36.70 | $37.86 | $36.32 | $36.68 | 97 075 |
| Feb 23, 2021 | $36.07 | $37.47 | $35.20 | $36.78 | 230 081 |
| Feb 22, 2021 | $37.91 | $38.07 | $36.64 | $36.64 | 168 587 |
| Feb 19, 2021 | $37.22 | $38.84 | $37.22 | $37.92 | 102 447 |
| Feb 18, 2021 | $36.99 | $37.61 | $35.90 | $37.00 | 165 779 |
| Feb 17, 2021 | $38.83 | $38.91 | $36.88 | $37.60 | 162 829 |
| Feb 16, 2021 | $39.33 | $40.75 | $38.00 | $38.39 | 245 758 |
