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 |
| Feb 12, 2021 | $40.00 | $40.00 | $37.57 | $37.84 | 242 340 |
| Feb 11, 2021 | $42.23 | $42.70 | $39.00 | $39.95 | 347 779 |
| Feb 10, 2021 | $43.36 | $43.36 | $41.42 | $41.71 | 109 260 |
| Feb 09, 2021 | $42.79 | $43.41 | $42.50 | $42.77 | 133 105 |
| Feb 08, 2021 | $42.21 | $42.98 | $41.54 | $42.85 | 123 472 |
| Feb 05, 2021 | $43.00 | $43.00 | $41.76 | $41.95 | 160 958 |
| Feb 04, 2021 | $41.16 | $42.97 | $40.12 | $42.50 | 132 536 |
| Feb 03, 2021 | $41.25 | $42.50 | $40.57 | $41.11 | 120 115 |
| Feb 02, 2021 | $39.51 | $41.72 | $39.05 | $41.26 | 246 082 |
| Feb 01, 2021 | $37.34 | $39.11 | $36.70 | $39.05 | 282 085 |
| Jan 29, 2021 | $37.30 | $38.20 | $36.06 | $36.67 | 158 365 |
| Jan 28, 2021 | $37.77 | $38.04 | $36.68 | $37.13 | 159 638 |
| Jan 27, 2021 | $37.52 | $38.08 | $35.62 | $37.00 | 212 897 |
| Jan 26, 2021 | $36.96 | $38.16 | $36.40 | $37.73 | 203 634 |
| Jan 25, 2021 | $36.58 | $38.00 | $35.26 | $36.38 | 315 980 |
| Jan 22, 2021 | $34.62 | $35.15 | $33.75 | $35.06 | 101 061 |
| Jan 21, 2021 | $36.31 | $36.57 | $34.65 | $34.88 | 122 180 |
| Jan 20, 2021 | $36.09 | $36.56 | $35.01 | $36.42 | 319 899 |
| Jan 19, 2021 | $36.01 | $36.44 | $35.36 | $35.81 | 126 326 |
| Jan 15, 2021 | $37.13 | $37.42 | $35.60 | $35.60 | 153 761 |
| Jan 14, 2021 | $37.15 | $37.43 | $36.91 | $37.26 | 174 552 |
| Jan 13, 2021 | $37.12 | $37.61 | $36.77 | $37.04 | 234 033 |
| Jan 12, 2021 | $37.44 | $37.89 | $36.99 | $37.20 | 158 003 |
| Jan 11, 2021 | $37.33 | $37.58 | $36.50 | $37.22 | 197 135 |
| Jan 08, 2021 | $37.28 | $37.86 | $36.75 | $37.57 | 167 966 |
