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 | $5.34 | $19.02 | 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 | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Nov 29, 2021 | $24.15 | $24.17 | $22.69 | $22.81 | 197 365 |
| Nov 26, 2021 | $24.71 | $25.15 | $23.62 | $23.78 | 136 158 |
| Nov 24, 2021 | $24.72 | $25.35 | $24.14 | $25.19 | 137 176 |
| Nov 23, 2021 | $24.22 | $25.23 | $23.51 | $25.06 | 271 227 |
| Nov 22, 2021 | $25.01 | $25.08 | $23.68 | $24.40 | 165 266 |
| Nov 19, 2021 | $24.99 | $25.40 | $24.38 | $24.76 | 121 795 |
| Nov 18, 2021 | $25.89 | $26.18 | $24.73 | $24.98 | 209 048 |
| Nov 17, 2021 | $26.63 | $26.66 | $25.63 | $25.84 | 165 063 |
| Nov 16, 2021 | $27.79 | $28.50 | $26.20 | $26.43 | 221 973 |
| Nov 15, 2021 | $29.15 | $29.18 | $27.42 | $27.75 | 207 410 |
| Nov 12, 2021 | $28.25 | $29.03 | $27.95 | $28.95 | 143 213 |
| Nov 11, 2021 | $28.32 | $28.67 | $27.84 | $28.20 | 103 969 |
| Nov 10, 2021 | $29.20 | $29.86 | $28.28 | $28.35 | 205 749 |
| Nov 09, 2021 | $29.57 | $29.57 | $28.73 | $29.21 | 81 649 |
| Nov 08, 2021 | $30.51 | $31.40 | $29.60 | $29.71 | 104 065 |
| Nov 05, 2021 | $29.57 | $30.48 | $29.48 | $30.39 | 164 215 |
| Nov 04, 2021 | $28.37 | $29.98 | $28.20 | $29.51 | 252 650 |
| Nov 03, 2021 | $29.77 | $31.30 | $29.77 | $31.29 | 214 378 |
| Nov 02, 2021 | $30.42 | $30.68 | $29.89 | $30.22 | 129 751 |
| Nov 01, 2021 | $29.38 | $30.55 | $29.38 | $30.47 | 159 126 |
| Oct 29, 2021 | $29.15 | $29.72 | $29.15 | $29.22 | 63 487 |
| Oct 28, 2021 | $28.71 | $29.13 | $28.59 | $29.09 | 132 872 |
| Oct 27, 2021 | $28.69 | $28.88 | $28.18 | $28.27 | 95 172 |
| Oct 26, 2021 | $29.04 | $29.50 | $28.67 | $28.69 | 78 296 |
| Oct 25, 2021 | $29.21 | $29.50 | $28.69 | $29.01 | 84 106 |
