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 |
| Oct 20, 2022 | $19.53 | $20.73 | $19.53 | $20.21 | 282 223 |
| Oct 19, 2022 | $21.82 | $22.02 | $20.03 | $20.11 | 270 759 |
| Oct 18, 2022 | $22.12 | $22.32 | $21.50 | $22.03 | 128 178 |
| Oct 17, 2022 | $21.76 | $22.30 | $21.69 | $21.90 | 176 747 |
| Oct 14, 2022 | $21.42 | $22.18 | $20.93 | $21.58 | 277 003 |
| Oct 13, 2022 | $21.81 | $22.86 | $21.70 | $21.84 | 496 444 |
| Oct 12, 2022 | $24.09 | $24.25 | $21.85 | $22.23 | 817 304 |
| Oct 11, 2022 | $22.45 | $25.97 | $20.62 | $23.42 | 2 331 200 |
| Oct 10, 2022 | $20.73 | $20.73 | $20.16 | $20.47 | 195 734 |
| Oct 07, 2022 | $20.31 | $20.76 | $20.11 | $20.59 | 206 911 |
| Oct 06, 2022 | $20.00 | $20.85 | $19.87 | $20.63 | 201 368 |
| Oct 05, 2022 | $19.19 | $20.10 | $19.00 | $20.05 | 310 204 |
| Oct 04, 2022 | $19.05 | $19.92 | $19.05 | $19.51 | 202 535 |
| Oct 03, 2022 | $19.50 | $19.65 | $18.53 | $18.75 | 205 899 |
| Sep 30, 2022 | $18.70 | $20.29 | $18.70 | $19.36 | 366 564 |
| Sep 29, 2022 | $19.27 | $19.32 | $18.71 | $18.73 | 226 678 |
| Sep 28, 2022 | $19.97 | $20.34 | $19.08 | $19.57 | 285 125 |
| Sep 27, 2022 | $18.31 | $19.65 | $18.28 | $19.50 | 280 422 |
| Sep 26, 2022 | $18.62 | $19.57 | $18.07 | $18.11 | 333 251 |
| Sep 23, 2022 | $19.35 | $19.49 | $18.45 | $18.73 | 827 828 |
| Sep 22, 2022 | $18.35 | $20.24 | $18.25 | $19.27 | 1 962 706 |
| Sep 21, 2022 | $17.73 | $17.87 | $17.18 | $17.36 | 193 377 |
| Sep 20, 2022 | $16.96 | $17.79 | $16.92 | $17.59 | 217 942 |
| Sep 19, 2022 | $17.58 | $17.58 | $16.42 | $17.14 | 329 790 |
| Sep 16, 2022 | $18.04 | $18.19 | $17.12 | $17.43 | 2 087 912 |
