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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 27, 2022 | $19.98 | $20.79 | $19.51 | $20.70 | 314 903 |
| May 26, 2022 | $20.05 | $20.57 | $19.87 | $20.05 | 149 843 |
| May 25, 2022 | $20.86 | $21.18 | $19.87 | $20.17 | 262 436 |
| May 24, 2022 | $21.27 | $21.46 | $20.58 | $20.86 | 253 583 |
| May 23, 2022 | $22.61 | $22.70 | $21.30 | $21.56 | 356 241 |
| May 20, 2022 | $22.25 | $23.17 | $21.12 | $22.32 | 430 204 |
| May 19, 2022 | $21.09 | $22.70 | $20.94 | $22.17 | 508 938 |
| May 18, 2022 | $22.43 | $22.43 | $20.54 | $21.16 | 924 779 |
| May 17, 2022 | $26.00 | $26.00 | $20.86 | $22.89 | 2 044 340 |
| May 16, 2022 | $27.96 | $29.02 | $27.82 | $28.04 | 206 064 |
| May 13, 2022 | $28.50 | $28.94 | $27.39 | $28.00 | 255 698 |
| May 12, 2022 | $26.65 | $29.03 | $26.65 | $28.11 | 189 149 |
| May 11, 2022 | $29.92 | $29.99 | $27.08 | $27.44 | 351 847 |
| May 10, 2022 | $29.60 | $31.27 | $29.51 | $30.05 | 294 885 |
| May 09, 2022 | $30.84 | $31.08 | $29.03 | $29.46 | 399 229 |
| May 06, 2022 | $30.51 | $31.28 | $29.70 | $31.20 | 233 279 |
| May 05, 2022 | $31.25 | $32.82 | $30.56 | $31.04 | 199 613 |
| May 04, 2022 | $31.13 | $32.11 | $29.23 | $32.05 | 289 393 |
| May 03, 2022 | $32.24 | $32.79 | $30.16 | $30.46 | 308 624 |
| May 02, 2022 | $31.73 | $33.22 | $31.35 | $32.27 | 191 247 |
| Apr 29, 2022 | $31.97 | $32.41 | $31.56 | $31.82 | 145 760 |
| Apr 28, 2022 | $31.77 | $32.20 | $30.31 | $32.09 | 181 982 |
| Apr 27, 2022 | $32.29 | $32.54 | $31.03 | $31.37 | 270 816 |
| Apr 26, 2022 | $33.43 | $33.63 | $32.23 | $32.23 | 154 569 |
| Apr 25, 2022 | $32.51 | $34.08 | $32.51 | $33.89 | 136 322 |
