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 |
| Jun 15, 2016 | $0.340 | $0.340 | $0.310 | $9.60 | 55 800 |
| Jun 14, 2016 | $0.340 | $0.340 | $0.310 | $9.60 | 36 200 |
| Jun 13, 2016 | $0.320 | $0.350 | $0.320 | $9.90 | 11 300 |
| Jun 10, 2016 | $0.340 | $0.350 | $0.320 | $10.20 | 21 500 |
| Jun 09, 2016 | $0.360 | $0.360 | $0.350 | $10.50 | 13 200 |
| Jun 08, 2016 | $0.360 | $0.360 | $0.350 | $10.50 | 8 700 |
| Jun 07, 2016 | $0.360 | $0.360 | $0.340 | $10.80 | 11 200 |
| Jun 06, 2016 | $0.360 | $0.360 | $0.330 | $10.50 | 27 500 |
| Jun 03, 2016 | $0.360 | $0.360 | $0.340 | $10.50 | 23 000 |
| Jun 02, 2016 | $0.350 | $0.350 | $0.330 | $10.20 | 57 000 |
| Jun 01, 2016 | $0.350 | $0.350 | $0.330 | $10.20 | 24 700 |
| May 31, 2016 | $0.350 | $0.370 | $0.330 | $10.20 | 41 000 |
| May 27, 2016 | $0.380 | $0.380 | $0.310 | $9.90 | 70 700 |
| May 26, 2016 | $0.460 | $0.460 | $0.350 | $11.10 | 100 700 |
| May 25, 2016 | $0.500 | $0.530 | $0.420 | $13.80 | 315 800 |
| May 24, 2016 | $0.380 | $0.400 | $0.380 | $11.40 | 15 600 |
| May 23, 2016 | $0.400 | $0.410 | $0.380 | $11.70 | 15 800 |
| May 20, 2016 | $0.390 | $0.410 | $0.380 | $11.70 | 35 100 |
| May 19, 2016 | $0.380 | $0.380 | $0.370 | $11.40 | 17 500 |
| May 18, 2016 | $0.400 | $0.400 | $0.370 | $11.40 | 24 400 |
| May 17, 2016 | $0.390 | $0.400 | $0.370 | $11.70 | 19 700 |
| May 16, 2016 | $0.400 | $0.400 | $0.380 | $11.70 | 8 600 |
| May 13, 2016 | $0.400 | $0.400 | $0.380 | $11.70 | 16 400 |
| May 12, 2016 | $0.390 | $0.390 | $0.370 | $11.10 | 11 000 |
| May 11, 2016 | $0.380 | $0.400 | $0.370 | $11.40 | 20 500 |
