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 |
| Oct 26, 2020 | $34.29 | $35.12 | $32.85 | $33.02 | 97 823 |
| Oct 23, 2020 | $35.39 | $35.60 | $34.39 | $34.81 | 81 296 |
| Oct 22, 2020 | $34.43 | $35.33 | $34.27 | $35.17 | 130 478 |
| Oct 21, 2020 | $34.91 | $35.12 | $34.23 | $34.48 | 135 628 |
| Oct 20, 2020 | $34.55 | $35.31 | $34.00 | $34.88 | 165 501 |
| Oct 19, 2020 | $34.94 | $35.66 | $33.74 | $34.31 | 204 058 |
| Oct 16, 2020 | $34.26 | $35.91 | $34.16 | $34.64 | 189 177 |
| Oct 15, 2020 | $34.76 | $35.26 | $33.77 | $34.30 | 359 165 |
| Oct 14, 2020 | $37.72 | $37.72 | $35.09 | $35.35 | 157 967 |
| Oct 13, 2020 | $37.07 | $37.26 | $35.91 | $36.78 | 107 837 |
| Oct 12, 2020 | $38.34 | $38.34 | $37.01 | $37.24 | 177 139 |
| Oct 09, 2020 | $37.42 | $37.93 | $36.82 | $37.66 | 143 597 |
| Oct 08, 2020 | $37.01 | $38.20 | $37.01 | $37.30 | 165 067 |
| Oct 07, 2020 | $35.87 | $37.03 | $35.70 | $36.88 | 209 747 |
| Oct 06, 2020 | $35.22 | $36.82 | $34.81 | $35.64 | 164 236 |
| Oct 05, 2020 | $33.81 | $35.52 | $33.69 | $35.30 | 165 537 |
| Oct 02, 2020 | $33.63 | $34.79 | $33.00 | $33.59 | 210 632 |
| Oct 01, 2020 | $33.31 | $34.39 | $32.93 | $34.24 | 225 523 |
| Sep 30, 2020 | $32.64 | $34.54 | $32.64 | $33.37 | 215 763 |
| Sep 29, 2020 | $32.72 | $33.08 | $31.80 | $32.64 | 367 894 |
| Sep 28, 2020 | $33.60 | $33.82 | $32.48 | $32.90 | 289 820 |
| Sep 25, 2020 | $32.67 | $34.32 | $32.67 | $33.31 | 360 064 |
| Sep 24, 2020 | $34.56 | $34.73 | $32.41 | $32.54 | 471 486 |
| Sep 23, 2020 | $36.15 | $36.93 | $34.85 | $35.16 | 537 369 |
| Sep 22, 2020 | $37.61 | $37.62 | $35.38 | $36.01 | 247 417 |
