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 |
| Jan 07, 2021 | $37.72 | $38.07 | $37.07 | $37.62 | 180 997 |
| Jan 06, 2021 | $36.85 | $37.81 | $36.55 | $37.15 | 164 681 |
| Jan 05, 2021 | $37.60 | $37.60 | $36.05 | $36.64 | 160 621 |
| Jan 04, 2021 | $37.97 | $38.00 | $36.40 | $36.98 | 156 827 |
| Dec 31, 2020 | $38.36 | $38.81 | $36.84 | $37.51 | 258 926 |
| Dec 30, 2020 | $37.33 | $38.76 | $36.81 | $38.20 | 268 713 |
| Dec 29, 2020 | $36.86 | $38.18 | $36.45 | $37.58 | 360 803 |
| Dec 28, 2020 | $38.98 | $39.07 | $36.80 | $37.02 | 356 784 |
| Dec 24, 2020 | $38.71 | $39.45 | $38.17 | $38.94 | 131 188 |
| Dec 23, 2020 | $40.07 | $40.60 | $38.53 | $38.64 | 239 117 |
| Dec 22, 2020 | $39.92 | $41.10 | $39.15 | $39.78 | 466 887 |
| Dec 21, 2020 | $40.46 | $41.23 | $38.67 | $40.14 | 533 243 |
| Dec 18, 2020 | $41.79 | $42.37 | $40.65 | $40.78 | 1 445 259 |
| Dec 17, 2020 | $41.64 | $42.97 | $40.55 | $41.25 | 322 822 |
| Dec 16, 2020 | $42.17 | $42.71 | $41.27 | $41.84 | 250 210 |
| Dec 15, 2020 | $41.31 | $42.45 | $40.62 | $42.16 | 232 028 |
| Dec 14, 2020 | $41.00 | $42.19 | $40.69 | $41.02 | 159 151 |
| Dec 11, 2020 | $41.39 | $42.70 | $39.97 | $40.47 | 133 829 |
| Dec 10, 2020 | $39.92 | $41.99 | $39.92 | $41.74 | 173 995 |
| Dec 09, 2020 | $41.20 | $41.54 | $39.01 | $39.77 | 197 373 |
| Dec 08, 2020 | $40.10 | $41.49 | $39.34 | $40.92 | 208 775 |
| Dec 07, 2020 | $38.47 | $40.80 | $38.36 | $39.81 | 175 407 |
| Dec 04, 2020 | $37.82 | $38.84 | $37.24 | $38.48 | 119 886 |
| Dec 03, 2020 | $37.94 | $37.98 | $36.92 | $37.71 | 173 290 |
| Dec 02, 2020 | $37.51 | $38.57 | $37.35 | $37.65 | 136 780 |
