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 |
| May 10, 2016 | $0.390 | $0.390 | $0.340 | $11.70 | 56 900 |
| May 09, 2016 | $0.410 | $0.420 | $0.400 | $12.30 | 65 600 |
| May 06, 2016 | $0.370 | $0.390 | $0.370 | $11.40 | 18 000 |
| May 05, 2016 | $0.390 | $0.390 | $0.340 | $11.40 | 24 000 |
| May 04, 2016 | $0.390 | $0.410 | $0.350 | $11.10 | 30 000 |
| May 03, 2016 | $0.420 | $0.420 | $0.400 | $12.30 | 27 200 |
| May 02, 2016 | $0.420 | $0.430 | $0.410 | $12.60 | 33 700 |
| Apr 29, 2016 | $0.420 | $0.430 | $0.400 | $12.30 | 54 700 |
| Apr 28, 2016 | $0.420 | $0.420 | $0.410 | $12.60 | 21 600 |
| Apr 27, 2016 | $0.400 | $0.420 | $0.400 | $12.60 | 26 100 |
| Apr 26, 2016 | $0.420 | $0.420 | $0.400 | $12.30 | 41 900 |
| Apr 25, 2016 | $0.420 | $0.420 | $0.410 | $12.60 | 29 000 |
| Apr 22, 2016 | $0.420 | $0.420 | $0.410 | $12.60 | 30 800 |
| Apr 21, 2016 | $0.420 | $0.420 | $0.390 | $12.60 | 29 900 |
| Apr 20, 2016 | $0.420 | $0.420 | $0.400 | $12.30 | 39 300 |
| Apr 19, 2016 | $0.410 | $0.420 | $0.400 | $12.30 | 37 400 |
| Apr 18, 2016 | $0.390 | $0.410 | $0.390 | $12.00 | 49 600 |
| Apr 15, 2016 | $0.380 | $0.390 | $0.370 | $11.40 | 20 800 |
| Apr 14, 2016 | $0.400 | $0.400 | $0.350 | $11.10 | 45 600 |
| Apr 13, 2016 | $0.390 | $0.400 | $0.390 | $11.70 | 27 500 |
| Apr 12, 2016 | $0.380 | $0.390 | $0.380 | $11.70 | 11 600 |
| Apr 11, 2016 | $0.390 | $0.390 | $0.370 | $11.40 | 41 000 |
| Apr 08, 2016 | $0.380 | $0.380 | $0.370 | $11.40 | 31 400 |
| Apr 07, 2016 | $0.380 | $0.380 | $0.360 | $11.40 | 34 000 |
| Apr 06, 2016 | $0.360 | $0.400 | $0.360 | $11.10 | 69 200 |
