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 |
| Feb 08, 2023 | $44.52 | $44.55 | $44.15 | $44.23 | 234 002 |
| Feb 07, 2023 | $44.46 | $44.74 | $44.40 | $44.59 | 178 167 |
| Feb 06, 2023 | $44.80 | $45.13 | $44.38 | $44.59 | 210 723 |
| Feb 03, 2023 | $44.15 | $45.23 | $44.15 | $44.95 | 502 012 |
| Feb 02, 2023 | $44.61 | $44.71 | $43.97 | $44.55 | 222 200 |
| Feb 01, 2023 | $44.74 | $44.77 | $44.52 | $44.70 | 160 207 |
| Jan 31, 2023 | $44.10 | $44.76 | $44.07 | $44.66 | 444 426 |
| Jan 30, 2023 | $44.00 | $44.15 | $43.91 | $44.10 | 432 281 |
| Jan 27, 2023 | $43.82 | $44.08 | $43.82 | $44.07 | 846 186 |
| Jan 26, 2023 | $43.90 | $44.01 | $43.75 | $43.95 | 342 921 |
| Jan 25, 2023 | $43.76 | $44.01 | $43.54 | $43.90 | 878 830 |
| Jan 24, 2023 | $43.76 | $43.90 | $43.25 | $43.76 | 561 941 |
| Jan 23, 2023 | $43.81 | $43.91 | $43.73 | $43.80 | 689 675 |
| Jan 20, 2023 | $43.85 | $43.93 | $43.75 | $43.81 | 367 000 |
| Jan 19, 2023 | $43.92 | $44.09 | $43.75 | $43.88 | 302 878 |
| Jan 18, 2023 | $43.90 | $44.10 | $43.84 | $43.88 | 265 500 |
| Jan 17, 2023 | $43.95 | $44.10 | $43.71 | $43.90 | 378 500 |
| Jan 13, 2023 | $43.95 | $44.40 | $43.85 | $43.90 | 451 613 |
| Jan 12, 2023 | $44.04 | $44.29 | $43.91 | $43.94 | 791 900 |
| Jan 11, 2023 | $43.76 | $44.25 | $43.56 | $44.10 | 1 220 000 |
| Jan 10, 2023 | $43.65 | $44.06 | $43.53 | $43.85 | 1 261 490 |
| Jan 09, 2023 | $43.86 | $44.36 | $43.41 | $43.85 | 6 285 391 |
| Jan 06, 2023 | $23.22 | $23.32 | $22.21 | $22.82 | 113 500 |
| Jan 05, 2023 | $21.58 | $23.56 | $21.58 | $23.00 | 120 032 |
| Jan 04, 2023 | $21.50 | $22.48 | $21.01 | $21.82 | 118 645 |
