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 |
| Sep 17, 2021 | $29.72 | $30.86 | $29.51 | $30.79 | 318 786 |
| Sep 16, 2021 | $29.68 | $29.73 | $28.75 | $29.61 | 142 321 |
| Sep 15, 2021 | $28.95 | $29.82 | $28.85 | $29.23 | 145 410 |
| Sep 14, 2021 | $29.54 | $30.20 | $28.83 | $28.88 | 178 513 |
| Sep 13, 2021 | $30.19 | $30.60 | $29.30 | $29.64 | 134 746 |
| Sep 10, 2021 | $30.27 | $30.49 | $29.51 | $29.92 | 95 712 |
| Sep 09, 2021 | $30.17 | $30.96 | $29.31 | $30.00 | 165 351 |
| Sep 08, 2021 | $29.50 | $31.00 | $28.79 | $30.34 | 238 007 |
| Sep 07, 2021 | $29.86 | $30.23 | $28.91 | $29.58 | 230 746 |
| Sep 03, 2021 | $30.88 | $30.94 | $29.45 | $29.68 | 181 582 |
| Sep 02, 2021 | $31.06 | $31.41 | $30.75 | $31.08 | 83 596 |
| Sep 01, 2021 | $30.84 | $31.21 | $30.37 | $30.83 | 141 572 |
| Aug 31, 2021 | $30.26 | $30.75 | $29.89 | $30.55 | 113 967 |
| Aug 30, 2021 | $30.02 | $30.90 | $29.45 | $30.28 | 154 312 |
| Aug 27, 2021 | $28.68 | $30.28 | $28.53 | $29.82 | 191 461 |
| Aug 26, 2021 | $28.92 | $29.76 | $28.16 | $28.66 | 236 663 |
| Aug 25, 2021 | $29.93 | $30.02 | $28.88 | $29.07 | 160 289 |
| Aug 24, 2021 | $29.68 | $29.90 | $29.07 | $29.89 | 124 666 |
| Aug 23, 2021 | $28.02 | $29.90 | $27.45 | $29.73 | 140 636 |
| Aug 20, 2021 | $27.35 | $28.62 | $27.31 | $27.81 | 295 985 |
| Aug 19, 2021 | $28.49 | $28.82 | $27.23 | $27.36 | 274 652 |
| Aug 18, 2021 | $29.25 | $29.94 | $28.49 | $28.79 | 98 001 |
| Aug 17, 2021 | $28.69 | $29.33 | $28.03 | $29.11 | 146 856 |
| Aug 16, 2021 | $29.08 | $29.96 | $28.34 | $28.64 | 131 061 |
| Aug 13, 2021 | $30.00 | $30.29 | $29.11 | $29.20 | 137 904 |
