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 | $44.15 | $44.15 | 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 | $43.57 | $44.90 | |
| 52 weeks | $16.02 | $45.23 |
| Date | Open | High | Low | Close | Volume |
| Feb 29, 2016 | $0.350 | $0.360 | $0.330 | $10.20 | 51 900 |
| Feb 26, 2016 | $0.330 | $0.360 | $0.320 | $10.50 | 140 000 |
| Feb 25, 2016 | $0.300 | $0.320 | $0.300 | $9.60 | 24 800 |
| Feb 24, 2016 | $0.290 | $0.310 | $0.290 | $9.00 | 24 800 |
| Feb 23, 2016 | $0.330 | $0.330 | $0.290 | $8.70 | 52 200 |
| Feb 22, 2016 | $0.340 | $0.340 | $0.320 | $9.90 | 91 900 |
| Feb 19, 2016 | $0.320 | $0.320 | $0.290 | $9.00 | 71 400 |
| Feb 18, 2016 | $0.280 | $0.340 | $0.270 | $9.00 | 180 500 |
| Feb 17, 2016 | $0.270 | $0.270 | $0.260 | $8.10 | 26 300 |
| Feb 16, 2016 | $0.280 | $0.280 | $0.260 | $8.10 | 21 100 |
| Feb 12, 2016 | $0.250 | $0.270 | $0.250 | $7.80 | 19 100 |
| Feb 11, 2016 | $0.260 | $0.270 | $0.250 | $8.10 | 20 900 |
| Feb 10, 2016 | $0.270 | $0.270 | $0.250 | $7.80 | 16 800 |
| Feb 09, 2016 | $0.250 | $0.270 | $0.250 | $7.80 | 10 600 |
| Feb 08, 2016 | $0.270 | $0.270 | $0.250 | $7.80 | 22 400 |
| Feb 05, 2016 | $0.270 | $0.280 | $0.270 | $8.10 | 29 400 |
| Feb 04, 2016 | $0.260 | $0.270 | $0.250 | $7.80 | 14 600 |
| Feb 03, 2016 | $0.270 | $0.270 | $0.240 | $7.80 | 11 600 |
| Feb 02, 2016 | $0.270 | $0.270 | $0.250 | $7.80 | 12 800 |
| Feb 01, 2016 | $0.270 | $0.270 | $0.250 | $7.80 | 17 600 |
| Jan 29, 2016 | $0.260 | $0.270 | $0.240 | $7.50 | 61 700 |
| Jan 28, 2016 | $0.250 | $0.270 | $0.250 | $7.50 | 28 000 |
| Jan 27, 2016 | $0.270 | $0.270 | $0.230 | $7.20 | 38 700 |
| Jan 26, 2016 | $0.250 | $0.270 | $0.250 | $7.80 | 34 200 |
| Jan 25, 2016 | $0.270 | $0.280 | $0.240 | $7.20 | 25 300 |
