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 |
| Sep 15, 2022 | $17.81 | $18.77 | $17.58 | $18.28 | 585 862 |
| Sep 14, 2022 | $17.74 | $18.44 | $17.60 | $17.91 | 537 655 |
| Sep 13, 2022 | $18.07 | $18.82 | $17.50 | $17.86 | 645 143 |
| Sep 12, 2022 | $19.00 | $19.00 | $17.75 | $18.62 | 836 250 |
| Sep 09, 2022 | $18.31 | $19.33 | $18.06 | $18.88 | 374 354 |
| Sep 08, 2022 | $17.50 | $18.99 | $17.02 | $18.23 | 508 774 |
| Sep 07, 2022 | $16.34 | $16.70 | $16.02 | $16.67 | 300 688 |
| Sep 06, 2022 | $17.15 | $17.15 | $16.20 | $16.32 | 415 710 |
| Sep 02, 2022 | $17.73 | $17.91 | $17.03 | $17.19 | 230 105 |
| Sep 01, 2022 | $17.46 | $17.75 | $16.54 | $17.59 | 384 881 |
| Aug 31, 2022 | $17.37 | $17.72 | $17.25 | $17.50 | 198 135 |
| Aug 30, 2022 | $17.84 | $18.08 | $16.93 | $17.31 | 262 332 |
| Aug 29, 2022 | $17.80 | $18.31 | $17.59 | $17.68 | 192 723 |
| Aug 26, 2022 | $18.46 | $18.58 | $17.73 | $18.11 | 356 420 |
| Aug 25, 2022 | $19.04 | $19.04 | $18.00 | $18.55 | 199 725 |
| Aug 24, 2022 | $18.82 | $19.14 | $18.59 | $18.84 | 235 944 |
| Aug 23, 2022 | $18.63 | $19.38 | $17.99 | $18.85 | 317 929 |
| Aug 22, 2022 | $17.42 | $18.60 | $17.24 | $18.52 | 490 975 |
| Aug 19, 2022 | $17.36 | $17.80 | $16.83 | $17.61 | 513 613 |
| Aug 18, 2022 | $17.42 | $18.15 | $17.08 | $17.78 | 464 287 |
| Aug 17, 2022 | $17.92 | $18.25 | $17.14 | $17.72 | 937 993 |
| Aug 16, 2022 | $19.32 | $21.00 | $17.90 | $18.08 | 2 592 213 |
| Aug 15, 2022 | $23.59 | $25.01 | $22.90 | $24.93 | 244 270 |
| Aug 12, 2022 | $22.97 | $24.08 | $22.53 | $23.85 | 201 913 |
| Aug 11, 2022 | $24.97 | $24.97 | $22.42 | $22.69 | 294 934 |
