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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Sep 21, 2020 | $38.53 | $38.82 | $37.25 | $37.62 | 306 227 |
| Sep 18, 2020 | $39.05 | $39.58 | $38.55 | $38.90 | 329 842 |
| Sep 17, 2020 | $39.52 | $40.02 | $38.01 | $39.05 | 319 791 |
| Sep 16, 2020 | $40.41 | $40.50 | $39.14 | $39.84 | 598 957 |
| Sep 15, 2020 | $41.06 | $41.57 | $39.49 | $39.75 | 432 643 |
| Sep 14, 2020 | $39.09 | $40.50 | $39.00 | $39.98 | 514 842 |
| Sep 11, 2020 | $39.86 | $40.49 | $37.60 | $38.48 | 1 163 601 |
| Sep 10, 2020 | $42.79 | $43.44 | $39.60 | $40.00 | 2 775 563 |
| Sep 09, 2020 | $38.70 | $42.61 | $38.51 | $41.61 | 1 383 073 |
| Sep 08, 2020 | $45.55 | $49.00 | $37.51 | $39.62 | 6 880 455 |
| Sep 04, 2020 | $27.01 | $28.06 | $26.01 | $27.37 | 201 458 |
| Sep 03, 2020 | $27.61 | $27.88 | $26.41 | $27.09 | 161 309 |
| Sep 02, 2020 | $27.61 | $28.34 | $27.25 | $27.83 | 96 891 |
| Sep 01, 2020 | $27.70 | $28.36 | $26.75 | $27.67 | 204 967 |
| Aug 31, 2020 | $27.40 | $28.15 | $26.72 | $27.82 | 170 454 |
| Aug 28, 2020 | $27.38 | $27.45 | $25.73 | $27.05 | 249 264 |
| Aug 27, 2020 | $28.02 | $28.09 | $26.51 | $27.45 | 161 191 |
| Aug 26, 2020 | $29.17 | $29.25 | $28.21 | $28.33 | 136 198 |
| Aug 25, 2020 | $27.96 | $29.13 | $27.61 | $28.75 | 77 203 |
| Aug 24, 2020 | $30.01 | $30.09 | $27.48 | $28.06 | 238 087 |
| Aug 21, 2020 | $29.02 | $30.79 | $27.70 | $30.09 | 458 945 |
| Aug 20, 2020 | $27.23 | $29.29 | $27.12 | $29.01 | 419 192 |
| Aug 19, 2020 | $25.38 | $28.33 | $25.38 | $27.60 | 395 978 |
| Aug 18, 2020 | $27.15 | $28.00 | $26.53 | $27.01 | 145 967 |
| Aug 17, 2020 | $25.00 | $27.22 | $24.85 | $26.98 | 161 244 |
