Albireo Pharma Inc (NQ: ALBO )

44.13 -0.57 (-1.28%)
Streaming Delayed Price Updated: 1:38 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 01, 2023 44.74 44.80 44.52 44.70 160,207 +0.04(+0.09%)
Jan 31, 2023 44.10 44.76 44.07 44.66 444,427 +0.56(+1.27%)
Jan 30, 2023 44.00 44.15 43.91 44.10 457,200 +0.03(+0.07%)
Jan 27, 2023 43.82 44.08 43.82 44.07 846,186 +0.12(+0.27%)
Jan 26, 2023 43.90 44.01 43.75 43.95 342,921 +0.05(+0.11%)
Jan 25, 2023 43.76 44.01 43.54 43.90 878,831 +0.14(+0.32%)
Jan 24, 2023 43.76 43.90 43.25 43.76 561,941 -0.04(-0.09%)
Jan 23, 2023 43.81 43.91 43.73 43.80 689,676 -0.01(-0.02%)
Jan 20, 2023 43.85 43.93 43.75 43.81 366,983 -0.07(-0.16%)
Jan 19, 2023 43.92 44.09 43.75 43.88 302,778 +0.00(+0.00%)
Jan 18, 2023 43.90 44.10 43.84 43.88 265,483 -0.02(-0.05%)
Jan 17, 2023 43.95 44.10 43.71 43.90 378,462 +0.00(+0.00%)
Jan 13, 2023 43.95 44.40 43.85 43.90 451,613 -0.04(-0.09%)
Jan 12, 2023 44.04 44.29 43.91 43.94 791,556 -0.16(-0.36%)
Jan 11, 2023 43.76 44.25 43.56 44.10 1,219,959 +0.25(+0.57%)
Jan 10, 2023 43.65 44.06 43.53 43.85 1,261,384 +0.00(+0.00%)
Jan 09, 2023 43.86 44.36 43.41 43.85 6,285,935 +21.03(+92.16%)
Jan 06, 2023 23.22 23.32 22.20 22.82 113,532 -0.18(-0.78%)
Jan 05, 2023 21.58 23.56 21.58 23.00 123,016 +1.18(+5.41%)
Jan 04, 2023 21.50 22.48 21.01 21.82 118,645 +0.45(+2.11%)
Jan 03, 2023 21.80 22.41 21.01 21.37 133,916 -0.24(-1.11%)
Dec 30, 2022 21.53 22.00 21.34 21.61 109,906 -0.05(-0.23%)
Dec 29, 2022 19.89 22.13 19.89 21.66 207,557 +1.95(+9.89%)
Dec 28, 2022 18.00 19.72 18.00 19.71 171,134 +1.70(+9.44%)
Dec 27, 2022 19.38 19.73 17.78 18.01 156,761 -1.36(-7.02%)
Dec 23, 2022 19.91 20.15 19.05 19.37 142,282 -0.60(-3.00%)
Dec 22, 2022 19.61 20.08 19.39 19.97 82,400 +0.19(+0.96%)
Dec 21, 2022 19.10 20.17 19.10 19.78 106,483 +0.72(+3.78%)
Dec 20, 2022 18.70 19.44 18.59 19.06 214,217 +0.30(+1.60%)
Dec 19, 2022 20.35 20.35 18.39 18.76 243,817 -1.53(-7.54%)
Dec 16, 2022 20.59 20.66 20.03 20.29 294,416 -0.46(-2.22%)
Dec 15, 2022 20.51 21.20 20.51 20.75 107,976 -0.06(-0.29%)
Dec 14, 2022 20.87 21.35 20.57 20.81 206,411 -0.06(-0.29%)
Dec 13, 2022 21.52 21.65 20.80 20.87 128,435 -0.34(-1.60%)
Dec 12, 2022 21.51 21.62 20.87 21.21 99,339 -0.15(-0.70%)
Dec 09, 2022 21.31 21.50 20.95 21.36 86,955 -0.09(-0.42%)
Dec 08, 2022 22.16 22.16 21.40 21.45 85,498 -0.57(-2.59%)
Dec 07, 2022 21.97 22.33 21.51 22.02 89,575 -0.03(-0.14%)
Dec 06, 2022 22.54 23.25 21.89 22.05 125,478 -0.64(-2.82%)
Dec 05, 2022 23.86 23.86 22.05 22.69 93,498 -1.09(-4.58%)
Dec 02, 2022 22.70 24.00 22.45 23.78 147,420 +0.84(+3.66%)
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.