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 |
| Dec 01, 2020 | $37.54 | $38.59 | $37.01 | $37.75 | 228 736 |
| Nov 30, 2020 | $36.97 | $37.37 | $36.27 | $37.21 | 306 455 |
| Nov 27, 2020 | $36.97 | $37.50 | $36.18 | $36.31 | 75 923 |
| Nov 25, 2020 | $35.63 | $37.97 | $35.63 | $36.95 | 150 515 |
| Nov 24, 2020 | $34.21 | $37.00 | $33.76 | $35.77 | 395 722 |
| Nov 23, 2020 | $35.18 | $35.50 | $34.10 | $34.28 | 148 232 |
| Nov 20, 2020 | $34.55 | $35.20 | $34.15 | $35.18 | 138 601 |
| Nov 19, 2020 | $34.48 | $35.29 | $34.45 | $34.85 | 93 315 |
| Nov 18, 2020 | $35.60 | $36.15 | $34.41 | $34.48 | 150 246 |
| Nov 17, 2020 | $34.53 | $35.88 | $34.14 | $35.58 | 304 120 |
| Nov 16, 2020 | $35.88 | $36.00 | $34.13 | $34.90 | 121 798 |
| Nov 13, 2020 | $35.48 | $35.94 | $35.02 | $35.37 | 185 006 |
| Nov 12, 2020 | $33.68 | $35.24 | $33.68 | $34.59 | 71 841 |
| Nov 11, 2020 | $34.80 | $34.80 | $33.35 | $34.13 | 97 759 |
| Nov 10, 2020 | $32.84 | $34.91 | $32.45 | $34.51 | 127 969 |
| Nov 09, 2020 | $34.46 | $34.93 | $32.82 | $33.02 | 176 699 |
| Nov 06, 2020 | $35.00 | $35.04 | $32.67 | $32.84 | 181 051 |
| Nov 05, 2020 | $34.90 | $35.25 | $33.62 | $34.79 | 131 637 |
| Nov 04, 2020 | $32.51 | $34.75 | $32.51 | $34.59 | 122 230 |
| Nov 03, 2020 | $32.46 | $32.76 | $30.90 | $32.42 | 162 879 |
| Nov 02, 2020 | $31.87 | $32.86 | $31.01 | $31.69 | 117 325 |
| Oct 30, 2020 | $32.50 | $33.05 | $31.20 | $31.56 | 158 132 |
| Oct 29, 2020 | $32.10 | $33.23 | $31.10 | $32.71 | 192 962 |
| Oct 28, 2020 | $31.80 | $32.41 | $30.96 | $32.22 | 167 844 |
| Oct 27, 2020 | $33.12 | $33.12 | $32.10 | $32.65 | 119 815 |
