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 |
| Jul 06, 2022 | $22.33 | $23.75 | $22.08 | $22.75 | 493 206 |
| Jul 05, 2022 | $20.85 | $22.40 | $20.77 | $22.29 | 245 702 |
| Jul 01, 2022 | $20.15 | $21.28 | $19.51 | $21.13 | 301 268 |
| Jun 30, 2022 | $18.92 | $20.36 | $18.83 | $19.86 | 165 239 |
| Jun 29, 2022 | $18.46 | $19.54 | $18.30 | $19.18 | 180 510 |
| Jun 28, 2022 | $19.41 | $19.41 | $18.36 | $18.54 | 207 378 |
| Jun 27, 2022 | $19.58 | $19.79 | $18.94 | $19.36 | 195 916 |
| Jun 24, 2022 | $20.00 | $20.00 | $18.83 | $19.47 | 325 561 |
| Jun 23, 2022 | $19.50 | $19.91 | $18.98 | $19.90 | 275 846 |
| Jun 22, 2022 | $19.97 | $20.73 | $19.52 | $19.64 | 233 408 |
| Jun 21, 2022 | $19.79 | $20.76 | $19.47 | $20.05 | 301 898 |
| Jun 17, 2022 | $18.87 | $20.21 | $18.87 | $19.63 | 794 795 |
| Jun 16, 2022 | $18.01 | $18.81 | $17.97 | $18.74 | 208 075 |
| Jun 15, 2022 | $18.55 | $18.90 | $17.81 | $18.65 | 258 133 |
| Jun 14, 2022 | $19.07 | $19.25 | $18.38 | $18.65 | 222 687 |
| Jun 13, 2022 | $19.53 | $19.57 | $18.16 | $18.87 | 275 045 |
| Jun 10, 2022 | $20.80 | $21.01 | $19.87 | $20.19 | 289 373 |
| Jun 09, 2022 | $21.30 | $21.55 | $20.72 | $21.08 | 361 004 |
| Jun 08, 2022 | $20.93 | $21.58 | $20.80 | $21.30 | 269 741 |
| Jun 07, 2022 | $20.09 | $21.58 | $20.09 | $21.19 | 252 288 |
| Jun 06, 2022 | $21.57 | $21.73 | $20.01 | $20.39 | 249 051 |
| Jun 03, 2022 | $19.68 | $21.31 | $19.62 | $21.21 | 228 013 |
| Jun 02, 2022 | $19.54 | $20.00 | $19.18 | $19.72 | 131 675 |
| Jun 01, 2022 | $20.28 | $20.33 | $19.12 | $19.64 | 234 271 |
| May 31, 2022 | $20.74 | $20.77 | $19.50 | $19.93 | 345 117 |
