Albireo Pharma Inc (NQ: ALBO )

27.14 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 27.14 0 +1.41(+5.48%)
Jan 13, 2022 25.80 26.52 25.10 25.73 188,463 -0.09(-0.35%)
Jan 12, 2022 26.64 27.07 25.82 25.82 202,621 -0.88(-3.30%)
Jan 11, 2022 25.81 26.71 25.56 26.70 153,623 +0.85(+3.29%)
Jan 10, 2022 25.83 26.41 25.31 25.85 308,607 -0.29(-1.11%)
Jan 07, 2022 25.83 26.74 25.71 26.14 287,353 +0.28(+1.08%)
Jan 06, 2022 24.91 25.91 24.10 25.86 278,598 +1.55(+6.38%)
Jan 05, 2022 25.13 25.69 24.07 24.31 584,950 +0.37(+1.55%)
Jan 04, 2022 24.26 24.64 23.75 23.94 195,797 -0.37(-1.52%)
Jan 03, 2022 24.10 24.33 23.17 24.31 168,882 +1.02(+4.38%)
Dec 31, 2021 23.54 23.98 23.11 23.29 122,817 -0.34(-1.44%)
Dec 30, 2021 23.50 24.41 23.48 23.63 87,746 +0.07(+0.30%)
Dec 29, 2021 23.93 24.00 23.21 23.56 121,643 -0.24(-1.01%)
Dec 28, 2021 23.82 24.45 23.74 23.80 103,469 -0.13(-0.54%)
Dec 27, 2021 24.55 24.61 23.70 23.93 117,460 -0.69(-2.80%)
Dec 23, 2021 24.00 24.98 23.82 24.62 105,119 +0.79(+3.32%)
Dec 22, 2021 23.73 24.16 23.27 23.83 116,877 +0.08(+0.34%)
Dec 21, 2021 23.99 24.11 23.39 23.75 155,960 -0.20(-0.84%)
Dec 20, 2021 22.12 24.20 21.73 23.95 280,301 +1.42(+6.30%)
Dec 17, 2021 21.75 23.79 21.47 22.53 733,436 +0.72(+3.30%)
Dec 16, 2021 22.57 22.80 21.60 21.81 168,122 -0.09(-0.41%)
Dec 15, 2021 21.25 21.95 20.30 21.90 316,134 +0.71(+3.35%)
Dec 14, 2021 21.39 21.67 20.80 21.19 202,257 -0.41(-1.90%)
Dec 13, 2021 21.24 21.82 20.77 21.60 148,379 +0.07(+0.33%)
Dec 10, 2021 21.94 22.50 21.44 21.53 145,280 -0.61(-2.76%)
Dec 09, 2021 22.89 23.38 22.10 22.14 142,427 -1.02(-4.40%)
Dec 08, 2021 23.62 23.82 22.91 23.16 125,212 -0.22(-0.94%)
Dec 07, 2021 23.06 23.95 22.97 23.38 173,817 +0.76(+3.36%)
Dec 06, 2021 22.16 22.82 21.51 22.62 94,778 +0.58(+2.63%)
Dec 03, 2021 23.30 23.58 21.88 22.04 191,187 -1.51(-6.41%)
Dec 02, 2021 23.13 23.77 22.59 23.55 172,213 +0.57(+2.48%)
Dec 01, 2021 24.48 24.90 22.94 22.98 166,677 -1.01(-4.21%)
Nov 30, 2021 22.60 24.10 22.60 23.99 254,373 +1.18(+5.17%)
Nov 29, 2021 24.15 24.17 22.69 22.81 197,834 -0.97(-4.08%)
Nov 26, 2021 24.71 25.15 23.62 23.78 136,358 -1.41(-5.60%)
Nov 24, 2021 24.72 25.35 24.14 25.19 137,176 +0.13(+0.52%)
Nov 23, 2021 24.22 25.23 23.51 25.06 271,227 +0.66(+2.70%)
Nov 22, 2021 25.01 25.08 23.68 24.40 165,348 -0.36(-1.45%)
Nov 19, 2021 24.99 25.39 24.38 24.76 121,860 -0.22(-0.88%)
Nov 18, 2021 25.89 25.08 24.87 24.98 209,048 -0.86(-3.33%)
Nov 17, 2021 26.63 26.66 25.63 25.84 165,063 -0.59(-2.23%)
Nov 16, 2021 27.79 28.50 26.20 26.43 221,973 -1.32(-4.76%)
Nov 15, 2021 29.15 29.18 27.42 27.75 207,410 -1.20(-4.15%)
Nov 12, 2021 28.25 29.03 27.95 28.95 143,267 +0.75(+2.66%)
Nov 11, 2021 28.32 28.67 27.84 28.20 103,969 -0.15(-0.53%)
Nov 10, 2021 29.20 28.28 28.35 205,749 -0.86(-2.94%)
Nov 09, 2021 29.57 29.57 28.73 29.21 81,666 -0.50(-1.68%)
Nov 08, 2021 30.51 31.40 29.60 29.71 104,550 -0.68(-2.24%)
Nov 05, 2021 29.57 30.48 29.48 30.39 164,221 +0.88(+2.98%)
Nov 04, 2021 28.37 29.98 28.20 29.51 252,650 -1.78(-5.69%)
Nov 03, 2021 29.77 31.30 29.77 31.29 214,388 +1.07(+3.54%)
Nov 02, 2021 30.42 30.68 29.89 30.22 129,751 -0.25(-0.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.