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 16, 2023 | $44.15 | $44.15 | $44.15 | $44.15 | 0 |
| Mar 15, 2023 | $44.15 | $44.15 | $44.15 | $44.15 | 0 |
| Mar 14, 2023 | $44.15 | $44.15 | $44.15 | $44.15 | 0 |
| Mar 13, 2023 | $44.15 | $44.15 | $44.15 | $44.15 | 0 |
| Mar 10, 2023 | $44.15 | $44.15 | $44.15 | $44.15 | 0 |
| Mar 09, 2023 | $44.15 | $44.15 | $44.15 | $44.15 | 0 |
| Mar 08, 2023 | $44.15 | $44.15 | $44.15 | $44.15 | 0 |
| Mar 07, 2023 | $44.15 | $44.15 | $44.15 | $44.15 | 0 |
| Mar 06, 2023 | $44.15 | $44.15 | $44.15 | $44.15 | 0 |
| Mar 03, 2023 | $44.15 | $44.15 | $44.15 | $44.15 | 0 |
| Mar 02, 2023 | $44.90 | $44.90 | $43.99 | $44.15 | 1 262 598 |
| Mar 01, 2023 | $44.65 | $44.74 | $43.95 | $44.25 | 1 893 675 |
| Feb 28, 2023 | $44.32 | $44.58 | $44.32 | $44.55 | 259 229 |
| Feb 27, 2023 | $43.71 | $44.41 | $43.57 | $44.38 | 260 614 |
| Feb 24, 2023 | $43.56 | $43.88 | $43.54 | $43.61 | 182 962 |
| Feb 23, 2023 | $43.61 | $43.83 | $43.31 | $43.59 | 240 798 |
| Feb 22, 2023 | $43.77 | $44.14 | $43.48 | $43.50 | 805 590 |
| Feb 21, 2023 | $43.83 | $43.94 | $43.52 | $43.76 | 2 510 333 |
| Feb 17, 2023 | $44.15 | $44.15 | $43.64 | $43.73 | 1 646 907 |
| Feb 16, 2023 | $44.15 | $44.20 | $43.95 | $44.06 | 545 805 |
| Feb 15, 2023 | $44.20 | $44.26 | $44.12 | $44.18 | 496 124 |
| Feb 14, 2023 | $44.16 | $44.47 | $44.14 | $44.29 | 228 869 |
| Feb 13, 2023 | $44.17 | $44.28 | $44.02 | $44.19 | 307 306 |
| Feb 10, 2023 | $44.20 | $44.47 | $43.92 | $44.33 | 487 038 |
| Feb 09, 2023 | $44.31 | $44.55 | $44.02 | $44.16 | 222 793 |
