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 |
| Jan 03, 2023 | $21.80 | $22.41 | $21.01 | $21.37 | 133 916 |
| Dec 30, 2022 | $21.53 | $22.00 | $21.34 | $21.61 | 109 892 |
| Dec 29, 2022 | $19.89 | $22.13 | $19.89 | $21.66 | 207 457 |
| Dec 28, 2022 | $18.00 | $19.72 | $18.00 | $19.71 | 171 134 |
| Dec 27, 2022 | $19.38 | $19.74 | $17.78 | $18.01 | 156 758 |
| Dec 23, 2022 | $19.91 | $20.15 | $19.05 | $19.37 | 142 282 |
| Dec 22, 2022 | $19.61 | $20.08 | $19.39 | $19.97 | 82 400 |
| Dec 21, 2022 | $19.10 | $20.17 | $19.10 | $19.78 | 106 483 |
| Dec 20, 2022 | $18.70 | $19.44 | $18.59 | $19.06 | 214 217 |
| Dec 19, 2022 | $20.35 | $20.35 | $18.39 | $18.76 | 243 820 |
| Dec 16, 2022 | $20.59 | $20.66 | $20.03 | $20.29 | 294 416 |
| Dec 15, 2022 | $20.51 | $21.20 | $20.51 | $20.75 | 107 976 |
| Dec 14, 2022 | $20.87 | $21.35 | $20.57 | $20.81 | 206 411 |
| Dec 13, 2022 | $21.52 | $21.65 | $20.80 | $20.87 | 128 435 |
| Dec 12, 2022 | $21.51 | $21.62 | $20.87 | $21.21 | 99 339 |
| Dec 09, 2022 | $21.31 | $21.50 | $20.95 | $21.36 | 86 955 |
| Dec 08, 2022 | $22.16 | $22.16 | $21.40 | $21.45 | 85 498 |
| Dec 07, 2022 | $21.97 | $22.33 | $21.51 | $22.02 | 89 575 |
| Dec 06, 2022 | $22.54 | $23.25 | $21.89 | $22.05 | 125 484 |
| Dec 05, 2022 | $23.86 | $23.86 | $22.05 | $22.69 | 93 498 |
| Dec 02, 2022 | $22.70 | $24.00 | $22.45 | $23.78 | 147 420 |
| Dec 01, 2022 | $22.15 | $23.00 | $22.14 | $22.94 | 74 162 |
| Nov 30, 2022 | $21.77 | $22.43 | $21.15 | $22.08 | 182 066 |
| Nov 29, 2022 | $21.91 | $22.21 | $21.35 | $21.43 | 116 201 |
| Nov 28, 2022 | $21.83 | $22.64 | $21.83 | $21.97 | 108 655 |
