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 |
| Oct 22, 2021 | $29.45 | $29.50 | $28.80 | $29.22 | 102 445 |
| Oct 21, 2021 | $29.64 | $29.90 | $29.17 | $29.49 | 86 639 |
| Oct 20, 2021 | $29.65 | $30.03 | $29.49 | $29.53 | 96 810 |
| Oct 19, 2021 | $29.55 | $30.27 | $29.45 | $29.80 | 74 973 |
| Oct 18, 2021 | $31.14 | $31.39 | $29.34 | $29.58 | 167 356 |
| Oct 15, 2021 | $31.42 | $31.65 | $30.80 | $31.24 | 132 092 |
| Oct 14, 2021 | $30.56 | $31.16 | $30.56 | $31.07 | 140 796 |
| Oct 13, 2021 | $30.41 | $31.13 | $29.92 | $30.21 | 68 596 |
| Oct 12, 2021 | $30.51 | $30.88 | $30.06 | $30.41 | 93 612 |
| Oct 11, 2021 | $30.25 | $30.59 | $30.02 | $30.24 | 71 441 |
| Oct 08, 2021 | $29.58 | $30.40 | $29.37 | $30.29 | 104 772 |
| Oct 07, 2021 | $29.48 | $30.06 | $29.34 | $29.56 | 106 649 |
| Oct 06, 2021 | $29.34 | $29.70 | $29.00 | $29.31 | 101 595 |
| Oct 05, 2021 | $30.40 | $30.66 | $29.48 | $29.59 | 153 249 |
| Oct 04, 2021 | $30.95 | $30.96 | $30.25 | $30.43 | 151 765 |
| Oct 01, 2021 | $31.11 | $31.48 | $30.25 | $31.23 | 106 587 |
| Sep 30, 2021 | $30.19 | $31.42 | $30.01 | $31.20 | 131 962 |
| Sep 29, 2021 | $31.51 | $31.51 | $30.06 | $30.17 | 212 778 |
| Sep 28, 2021 | $31.79 | $31.95 | $31.29 | $31.50 | 118 904 |
| Sep 27, 2021 | $31.60 | $32.46 | $31.17 | $31.95 | 117 866 |
| Sep 24, 2021 | $32.45 | $32.64 | $31.15 | $31.37 | 178 211 |
| Sep 23, 2021 | $31.90 | $33.00 | $31.85 | $32.72 | 237 245 |
| Sep 22, 2021 | $31.77 | $32.10 | $31.37 | $31.76 | 104 615 |
| Sep 21, 2021 | $30.66 | $31.81 | $30.48 | $31.59 | 233 893 |
| Sep 20, 2021 | $30.68 | $31.21 | $30.09 | $30.38 | 247 084 |
