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 |
| Nov 04, 2016 | $19.50 | $19.50 | $14.60 | $14.60 | 1 900 |
| Nov 03, 2016 | $0.680 | $0.710 | $0.520 | $19.50 | 77 900 |
| Nov 02, 2016 | $0.580 | $0.630 | $0.580 | $18.30 | 17 600 |
| Nov 01, 2016 | $0.570 | $0.610 | $0.560 | $17.70 | 8 200 |
| Oct 31, 2016 | $0.590 | $0.620 | $0.550 | $18.30 | 22 100 |
| Oct 28, 2016 | $0.590 | $0.650 | $0.560 | $18.60 | 25 500 |
| Oct 27, 2016 | $0.730 | $0.740 | $0.480 | $17.40 | 71 100 |
| Oct 26, 2016 | $0.710 | $0.730 | $0.680 | $21.90 | 33 300 |
| Oct 25, 2016 | $0.700 | $0.740 | $0.700 | $21.00 | 22 400 |
| Oct 24, 2016 | $0.730 | $0.750 | $0.710 | $21.60 | 35 500 |
| Oct 21, 2016 | $0.690 | $0.700 | $0.660 | $21.00 | 39 000 |
| Oct 20, 2016 | $0.80 | $0.80 | $0.680 | $21.60 | 59 500 |
| Oct 19, 2016 | $0.700 | $0.750 | $0.660 | $22.50 | 107 600 |
| Oct 18, 2016 | $0.600 | $0.680 | $0.560 | $19.80 | 64 900 |
| Oct 17, 2016 | $0.570 | $0.590 | $0.540 | $17.40 | 21 600 |
| Oct 14, 2016 | $0.570 | $0.570 | $0.540 | $16.80 | 7 400 |
| Oct 13, 2016 | $0.580 | $0.580 | $0.530 | $16.80 | 20 600 |
| Oct 12, 2016 | $0.570 | $0.600 | $0.550 | $17.10 | 24 500 |
| Oct 11, 2016 | $0.560 | $0.570 | $0.530 | $16.80 | 10 900 |
| Oct 10, 2016 | $0.560 | $0.570 | $0.530 | $16.80 | 12 400 |
| Oct 07, 2016 | $0.520 | $0.570 | $0.460 | $16.80 | 48 200 |
| Oct 06, 2016 | $0.560 | $0.580 | $0.490 | $15.00 | 74 200 |
| Oct 05, 2016 | $0.570 | $0.590 | $0.550 | $17.40 | 53 200 |
| Oct 04, 2016 | $0.500 | $0.590 | $0.490 | $16.50 | 173 500 |
| Oct 03, 2016 | $0.440 | $0.480 | $0.440 | $14.10 | 59 600 |
