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 |
| Dec 12, 2016 | $24.37 | $25.43 | $24.17 | $24.95 | 12 400 |
| Dec 09, 2016 | $25.00 | $25.50 | $24.12 | $24.67 | 12 600 |
| Dec 08, 2016 | $24.00 | $25.00 | $24.00 | $24.76 | 15 000 |
| Dec 07, 2016 | $24.25 | $24.97 | $23.85 | $24.70 | 21 400 |
| Dec 06, 2016 | $25.05 | $26.55 | $23.21 | $25.39 | 62 800 |
| Dec 05, 2016 | $25.25 | $25.87 | $23.15 | $23.60 | 40 700 |
| Dec 02, 2016 | $24.60 | $27.80 | $23.63 | $25.45 | 49 000 |
| Dec 01, 2016 | $24.64 | $25.46 | $22.40 | $25.45 | 36 200 |
| Nov 30, 2016 | $28.06 | $28.22 | $25.05 | $26.30 | 42 200 |
| Nov 29, 2016 | $30.49 | $30.49 | $27.70 | $28.30 | 37 600 |
| Nov 28, 2016 | $32.50 | $32.50 | $28.40 | $29.76 | 57 400 |
| Nov 25, 2016 | $27.01 | $32.00 | $27.00 | $31.35 | 141 400 |
| Nov 23, 2016 | $28.17 | $28.61 | $23.90 | $26.45 | 106 600 |
| Nov 22, 2016 | $32.30 | $32.46 | $27.64 | $30.59 | 89 300 |
| Nov 21, 2016 | $29.86 | $37.69 | $29.00 | $34.28 | 322 900 |
| Nov 18, 2016 | $24.00 | $26.36 | $23.50 | $26.00 | 76 500 |
| Nov 17, 2016 | $20.20 | $22.00 | $19.76 | $21.90 | 65 000 |
| Nov 16, 2016 | $18.32 | $18.55 | $17.78 | $18.36 | 21 200 |
| Nov 15, 2016 | $16.04 | $18.00 | $16.01 | $17.68 | 34 400 |
| Nov 14, 2016 | $15.23 | $15.88 | $14.77 | $15.71 | 12 500 |
| Nov 11, 2016 | $14.84 | $15.83 | $14.05 | $15.20 | 19 100 |
| Nov 10, 2016 | $17.19 | $17.50 | $14.00 | $14.70 | 46 600 |
| Nov 09, 2016 | $17.47 | $17.89 | $16.64 | $17.09 | 18 500 |
| Nov 08, 2016 | $17.97 | $18.46 | $16.80 | $17.73 | 15 700 |
| Nov 07, 2016 | $19.00 | $20.00 | $15.50 | $17.48 | 60 600 |
