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 |
| Jun 02, 2021 | $32.93 | $33.00 | $31.01 | $31.60 | 250 107 |
| Jun 01, 2021 | $33.81 | $33.98 | $32.10 | $32.72 | 128 104 |
| May 28, 2021 | $33.33 | $34.58 | $33.30 | $33.45 | 150 863 |
| May 27, 2021 | $32.16 | $33.33 | $32.16 | $33.14 | 100 515 |
| May 26, 2021 | $31.48 | $32.16 | $31.05 | $32.16 | 117 082 |
| May 25, 2021 | $32.44 | $32.44 | $31.18 | $31.20 | 136 814 |
| May 24, 2021 | $33.85 | $34.04 | $32.12 | $32.31 | 178 302 |
| May 21, 2021 | $33.84 | $33.84 | $32.40 | $33.11 | 295 981 |
| May 20, 2021 | $30.97 | $31.86 | $30.36 | $31.46 | 187 591 |
| May 19, 2021 | $30.25 | $31.30 | $29.62 | $30.20 | 130 595 |
| May 18, 2021 | $30.19 | $31.33 | $30.16 | $30.62 | 78 556 |
| May 17, 2021 | $29.72 | $30.16 | $29.31 | $30.11 | 86 174 |
| May 14, 2021 | $29.52 | $30.81 | $29.52 | $29.90 | 197 931 |
| May 13, 2021 | $29.87 | $30.46 | $28.76 | $29.41 | 122 139 |
| May 12, 2021 | $29.26 | $30.88 | $28.84 | $29.67 | 128 095 |
| May 11, 2021 | $27.71 | $29.98 | $27.53 | $29.72 | 120 222 |
| May 10, 2021 | $29.25 | $29.88 | $28.77 | $28.90 | 181 987 |
| May 07, 2021 | $30.02 | $30.81 | $29.50 | $29.91 | 136 775 |
| May 06, 2021 | $30.00 | $31.83 | $29.80 | $30.19 | 197 569 |
| May 05, 2021 | $30.64 | $31.50 | $30.19 | $30.40 | 149 713 |
| May 04, 2021 | $31.50 | $31.50 | $30.15 | $30.37 | 175 474 |
| May 03, 2021 | $32.13 | $32.79 | $31.40 | $31.57 | 147 539 |
| Apr 30, 2021 | $32.01 | $33.19 | $31.50 | $32.10 | 139 191 |
| Apr 29, 2021 | $32.84 | $33.00 | $32.13 | $32.25 | 81 557 |
| Apr 28, 2021 | $31.30 | $32.79 | $30.68 | $32.54 | 176 464 |
