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 04, 2022 | $24.26 | $24.64 | $23.75 | $23.94 | 195 797 |
| Jan 03, 2022 | $24.10 | $24.33 | $23.17 | $24.31 | 168 882 |
| Dec 31, 2021 | $23.54 | $23.98 | $23.11 | $23.29 | 122 799 |
| Dec 30, 2021 | $23.50 | $24.41 | $23.48 | $23.63 | 87 536 |
| Dec 29, 2021 | $23.93 | $24.00 | $23.21 | $23.56 | 121 643 |
| Dec 28, 2021 | $23.82 | $24.45 | $23.74 | $23.80 | 103 469 |
| Dec 27, 2021 | $24.55 | $24.61 | $23.70 | $23.93 | 117 456 |
| Dec 23, 2021 | $24.00 | $24.98 | $23.82 | $24.62 | 105 119 |
| Dec 22, 2021 | $23.73 | $24.16 | $23.27 | $23.83 | 116 877 |
| Dec 21, 2021 | $23.99 | $24.11 | $23.39 | $23.75 | 155 961 |
| Dec 20, 2021 | $22.12 | $24.20 | $21.73 | $23.95 | 280 301 |
| Dec 17, 2021 | $21.75 | $23.79 | $21.47 | $22.53 | 733 436 |
| Dec 16, 2021 | $22.57 | $22.80 | $21.60 | $21.81 | 168 122 |
| Dec 15, 2021 | $21.25 | $21.95 | $20.30 | $21.90 | 316 134 |
| Dec 14, 2021 | $21.39 | $21.67 | $20.80 | $21.19 | 202 257 |
| Dec 13, 2021 | $21.24 | $21.82 | $20.77 | $21.60 | 148 379 |
| Dec 10, 2021 | $21.95 | $22.50 | $21.44 | $21.53 | 145 280 |
| Dec 09, 2021 | $22.89 | $23.38 | $22.10 | $22.14 | 142 427 |
| Dec 08, 2021 | $23.62 | $23.82 | $22.91 | $23.16 | 125 212 |
| Dec 07, 2021 | $23.06 | $23.95 | $22.97 | $23.38 | 173 817 |
| Dec 06, 2021 | $22.16 | $22.82 | $21.51 | $22.62 | 94 778 |
| Dec 03, 2021 | $23.30 | $23.59 | $21.88 | $22.04 | 191 187 |
| Dec 02, 2021 | $23.13 | $23.77 | $22.59 | $23.55 | 169 613 |
| Dec 01, 2021 | $24.48 | $24.90 | $22.94 | $22.98 | 166 677 |
| Nov 30, 2021 | $22.60 | $24.10 | $22.60 | $23.99 | 253 817 |
