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 |
| Aug 25, 2016 | $0.420 | $0.420 | $0.400 | $12.30 | 5 600 |
| Aug 24, 2016 | $0.400 | $0.420 | $0.400 | $12.00 | 14 900 |
| Aug 23, 2016 | $0.410 | $0.410 | $0.400 | $12.00 | 7 500 |
| Aug 22, 2016 | $0.410 | $0.420 | $0.400 | $12.00 | 10 300 |
| Aug 19, 2016 | $0.400 | $0.400 | $0.380 | $11.70 | 9 500 |
| Aug 18, 2016 | $0.410 | $0.420 | $0.390 | $12.00 | 8 800 |
| Aug 17, 2016 | $0.410 | $0.410 | $0.390 | $12.30 | 17 000 |
| Aug 16, 2016 | $0.400 | $0.400 | $0.360 | $11.70 | 24 700 |
| Aug 15, 2016 | $0.390 | $0.400 | $0.370 | $11.10 | 7 000 |
| Aug 12, 2016 | $0.380 | $0.430 | $0.380 | $11.70 | 18 700 |
| Aug 11, 2016 | $0.400 | $0.410 | $0.390 | $11.70 | 5 600 |
| Aug 10, 2016 | $0.420 | $0.420 | $0.390 | $12.00 | 13 200 |
| Aug 09, 2016 | $0.420 | $0.430 | $0.400 | $12.30 | 15 100 |
| Aug 08, 2016 | $0.400 | $0.440 | $0.400 | $12.30 | 9 000 |
| Aug 05, 2016 | $0.400 | $0.420 | $0.400 | $12.30 | 6 900 |
| Aug 04, 2016 | $0.410 | $0.420 | $0.400 | $12.30 | 8 900 |
| Aug 03, 2016 | $0.400 | $0.420 | $0.400 | $12.00 | 10 800 |
| Aug 02, 2016 | $0.410 | $0.430 | $0.400 | $12.60 | 6 900 |
| Aug 01, 2016 | $0.440 | $0.440 | $0.390 | $12.30 | 25 000 |
| Jul 29, 2016 | $0.460 | $0.470 | $0.430 | $13.20 | 35 500 |
| Jul 28, 2016 | $0.430 | $0.460 | $0.430 | $13.50 | 68 500 |
| Jul 27, 2016 | $0.410 | $0.430 | $0.390 | $12.60 | 62 200 |
| Jul 26, 2016 | $0.350 | $0.400 | $0.340 | $11.70 | 31 200 |
| Jul 25, 2016 | $0.340 | $0.360 | $0.340 | $10.20 | 29 900 |
| Jul 22, 2016 | $0.330 | $0.340 | $0.330 | $9.90 | 18 500 |
