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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Aug 10, 2022 | $25.62 | $25.62 | $24.53 | $24.97 | 249 800 |
| Aug 09, 2022 | $25.47 | $26.20 | $23.90 | $24.94 | 175 771 |
| Aug 08, 2022 | $26.40 | $26.96 | $24.84 | $25.86 | 200 170 |
| Aug 05, 2022 | $23.31 | $26.48 | $22.68 | $26.37 | 235 580 |
| Aug 04, 2022 | $21.48 | $23.67 | $21.32 | $23.57 | 208 805 |
| Aug 03, 2022 | $19.95 | $21.97 | $19.84 | $21.29 | 185 632 |
| Aug 02, 2022 | $19.42 | $20.00 | $19.39 | $19.64 | 162 299 |
| Aug 01, 2022 | $20.64 | $21.11 | $19.44 | $19.53 | 233 020 |
| Jul 29, 2022 | $22.00 | $22.34 | $20.52 | $20.79 | 263 865 |
| Jul 28, 2022 | $22.60 | $22.62 | $21.90 | $22.17 | 147 286 |
| Jul 27, 2022 | $22.76 | $22.87 | $22.01 | $22.79 | 184 149 |
| Jul 26, 2022 | $23.09 | $23.80 | $22.47 | $22.71 | 227 021 |
| Jul 25, 2022 | $24.10 | $24.10 | $23.01 | $23.34 | 132 149 |
| Jul 22, 2022 | $25.40 | $25.44 | $23.88 | $23.96 | 197 927 |
| Jul 21, 2022 | $25.35 | $25.60 | $25.05 | $25.56 | 117 257 |
| Jul 20, 2022 | $25.08 | $26.19 | $25.08 | $25.50 | 197 502 |
| Jul 19, 2022 | $23.03 | $25.00 | $21.67 | $24.94 | 228 242 |
| Jul 18, 2022 | $24.60 | $24.85 | $22.73 | $22.95 | 146 999 |
| Jul 15, 2022 | $24.40 | $24.40 | $23.50 | $24.32 | 151 638 |
| Jul 14, 2022 | $24.44 | $24.85 | $24.01 | $24.02 | 146 062 |
| Jul 13, 2022 | $24.02 | $25.17 | $23.95 | $24.84 | 281 901 |
| Jul 12, 2022 | $22.83 | $24.34 | $22.55 | $24.26 | 258 157 |
| Jul 11, 2022 | $24.35 | $24.35 | $23.08 | $23.16 | 225 341 |
| Jul 08, 2022 | $22.81 | $24.58 | $22.60 | $24.50 | 353 283 |
| Jul 07, 2022 | $22.94 | $23.48 | $22.32 | $23.09 | 182 661 |
