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 | $5.34 | $19.02 | 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 | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jul 21, 2016 | $0.340 | $0.340 | $0.330 | $9.90 | 5 800 |
| Jul 20, 2016 | $0.330 | $0.340 | $0.320 | $9.90 | 8 500 |
| Jul 19, 2016 | $0.340 | $0.350 | $0.330 | $9.90 | 11 700 |
| Jul 18, 2016 | $0.340 | $0.340 | $0.330 | $9.90 | 10 500 |
| Jul 15, 2016 | $0.320 | $0.340 | $0.320 | $9.90 | 6 900 |
| Jul 14, 2016 | $0.350 | $0.350 | $0.320 | $9.60 | 28 300 |
| Jul 13, 2016 | $0.330 | $0.360 | $0.330 | $9.90 | 38 100 |
| Jul 12, 2016 | $0.320 | $0.350 | $0.310 | $9.90 | 41 500 |
| Jul 11, 2016 | $0.310 | $0.320 | $0.300 | $9.30 | 7 800 |
| Jul 08, 2016 | $0.310 | $0.320 | $0.310 | $9.30 | 2 800 |
| Jul 07, 2016 | $0.310 | $0.320 | $0.290 | $9.60 | 17 700 |
| Jul 06, 2016 | $0.300 | $0.320 | $0.290 | $9.00 | 9 100 |
| Jul 05, 2016 | $0.310 | $0.320 | $0.300 | $9.30 | 7 400 |
| Jul 01, 2016 | $0.310 | $0.320 | $0.310 | $9.30 | 4 600 |
| Jun 30, 2016 | $0.330 | $0.330 | $0.310 | $9.30 | 3 000 |
| Jun 29, 2016 | $0.330 | $0.330 | $0.310 | $9.90 | 14 400 |
| Jun 28, 2016 | $0.300 | $0.330 | $0.300 | $9.60 | 11 500 |
| Jun 27, 2016 | $0.290 | $0.290 | $0.280 | $8.70 | 10 100 |
| Jun 24, 2016 | $0.310 | $0.310 | $0.260 | $7.80 | 28 300 |
| Jun 23, 2016 | $0.330 | $0.330 | $0.310 | $9.30 | 12 400 |
| Jun 22, 2016 | $0.320 | $0.330 | $0.310 | $9.90 | 9 100 |
| Jun 21, 2016 | $0.330 | $0.330 | $0.320 | $9.60 | 8 000 |
| Jun 20, 2016 | $0.330 | $0.330 | $0.310 | $9.90 | 13 200 |
| Jun 17, 2016 | $0.310 | $0.330 | $0.310 | $9.60 | 5 300 |
| Jun 16, 2016 | $0.320 | $0.330 | $0.310 | $9.60 | 9 100 |
