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 |
| Apr 27, 2021 | $32.09 | $32.82 | $30.91 | $31.17 | 170 208 |
| Apr 26, 2021 | $31.41 | $32.18 | $31.11 | $31.85 | 702 095 |
| Apr 23, 2021 | $32.32 | $32.32 | $31.00 | $31.36 | 201 315 |
| Apr 22, 2021 | $31.71 | $32.83 | $31.11 | $32.14 | 259 536 |
| Apr 21, 2021 | $31.27 | $31.95 | $30.73 | $31.79 | 128 059 |
| Apr 20, 2021 | $32.65 | $33.21 | $31.01 | $31.51 | 110 389 |
| Apr 19, 2021 | $32.24 | $33.19 | $32.18 | $32.90 | 146 285 |
| Apr 16, 2021 | $32.71 | $33.59 | $31.96 | $32.60 | 100 027 |
| Apr 15, 2021 | $32.20 | $33.15 | $32.20 | $32.92 | 195 868 |
| Apr 14, 2021 | $32.52 | $33.78 | $32.10 | $32.39 | 143 913 |
| Apr 13, 2021 | $32.08 | $33.00 | $31.97 | $32.57 | 96 379 |
| Apr 12, 2021 | $32.72 | $32.72 | $31.86 | $31.94 | 179 358 |
| Apr 09, 2021 | $33.39 | $34.15 | $32.55 | $32.88 | 74 069 |
| Apr 08, 2021 | $33.60 | $34.25 | $33.25 | $33.68 | 77 940 |
| Apr 07, 2021 | $34.53 | $34.68 | $33.35 | $33.49 | 97 083 |
| Apr 06, 2021 | $35.55 | $36.09 | $34.00 | $34.15 | 119 334 |
| Apr 05, 2021 | $36.13 | $36.20 | $34.94 | $35.40 | 138 407 |
| Apr 01, 2021 | $35.56 | $36.49 | $35.30 | $35.48 | 68 709 |
| Mar 31, 2021 | $34.42 | $35.46 | $33.95 | $35.25 | 110 479 |
| Mar 30, 2021 | $34.00 | $34.35 | $33.23 | $33.82 | 94 040 |
| Mar 29, 2021 | $34.73 | $35.06 | $33.54 | $34.20 | 143 424 |
| Mar 26, 2021 | $34.41 | $35.78 | $33.81 | $34.92 | 192 565 |
| Mar 25, 2021 | $32.04 | $34.25 | $31.89 | $33.70 | 150 505 |
| Mar 24, 2021 | $34.04 | $34.50 | $31.98 | $32.03 | 219 994 |
| Mar 23, 2021 | $35.66 | $35.66 | $33.28 | $33.84 | 234 396 |
