Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Albireo Pharma Inc (NQ: ALBO )

44.15 UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 2, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 02, 2023 44.15 0 -0.10(-0.23%)
Mar 01, 2023 44.65 44.74 43.95 44.25 1,898,301 -0.30(-0.67%)
Feb 28, 2023 44.32 44.58 44.32 44.55 259,229 +0.17(+0.38%)
Feb 27, 2023 43.71 44.41 43.56 44.38 260,616 +0.77(+1.77%)
Feb 24, 2023 43.56 43.88 43.53 43.61 182,962 +0.02(+0.05%)
Feb 23, 2023 43.61 43.83 43.30 43.59 240,800 +0.09(+0.21%)
Feb 22, 2023 43.77 44.13 43.48 43.50 805,590 -0.26(-0.59%)
Feb 21, 2023 43.83 43.94 43.52 43.76 2,510,333 +0.03(+0.07%)
Feb 17, 2023 44.15 44.15 43.67 43.73 1,646,909 -0.33(-0.75%)
Feb 16, 2023 44.15 44.20 43.95 44.06 545,805 -0.12(-0.27%)
Feb 15, 2023 44.20 44.26 44.12 44.18 496,124 -0.11(-0.25%)
Feb 14, 2023 44.16 44.47 44.14 44.29 228,869 +0.10(+0.23%)
Feb 13, 2023 44.17 44.28 44.02 44.19 307,306 -0.14(-0.32%)
Feb 10, 2023 44.20 44.47 43.92 44.33 487,038 +0.17(+0.38%)
Feb 09, 2023 44.31 44.55 44.02 44.16 274,693 -0.07(-0.16%)
Feb 08, 2023 44.52 44.55 44.15 44.23 234,002 -0.36(-0.81%)
Feb 07, 2023 44.46 44.74 44.40 44.59 178,183 +0.00(+0.00%)
Feb 06, 2023 44.80 45.13 44.38 44.59 226,518 -0.36(-0.80%)
Feb 03, 2023 44.15 45.23 44.15 44.95 511,136 +0.40(+0.90%)
Feb 02, 2023 44.61 44.71 43.97 44.55 222,200 -0.15(-0.34%)
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%)
Dec 01, 2022 22.15 23.00 22.14 22.94 74,162 +0.86(+3.89%)
Nov 30, 2022 21.77 22.43 21.15 22.08 182,066 +0.65(+3.03%)
Nov 29, 2022 21.91 22.21 21.35 21.43 116,201 -0.54(-2.46%)
Nov 28, 2022 21.83 22.64 21.83 21.97 108,655 -0.04(-0.18%)
Nov 25, 2022 21.88 22.65 21.63 22.01 38,622 -0.10(-0.45%)
Nov 23, 2022 22.41 22.74 21.70 22.11 109,363 -0.20(-0.90%)
Nov 22, 2022 21.78 22.36 21.00 22.31 126,072 +0.64(+2.95%)
Nov 21, 2022 22.01 22.05 21.14 21.67 94,393 -0.28(-1.28%)
Nov 18, 2022 22.47 23.41 21.91 21.95 164,197 -0.32(-1.44%)
Nov 17, 2022 22.10 22.41 21.63 22.27 85,062 +0.05(+0.23%)
Nov 16, 2022 22.36 22.46 21.72 22.22 129,387 -0.08(-0.36%)
Nov 15, 2022 22.30 22.57 21.38 22.30 157,585 +0.43(+1.97%)
Nov 14, 2022 21.48 22.05 20.81 21.87 149,176 +0.56(+2.63%)
Nov 11, 2022 21.43 22.38 20.98 21.31 194,744 -0.16(-0.75%)
Nov 10, 2022 19.39 21.55 18.72 21.47 281,569 +2.72(+14.51%)
Nov 09, 2022 20.24 20.69 18.06 18.75 573,758 -3.40(-15.35%)
Nov 08, 2022 22.41 22.47 21.58 22.15 342,518 -0.23(-1.03%)
Nov 07, 2022 21.77 22.84 21.76 22.38 309,688 +0.80(+3.71%)
Nov 04, 2022 21.96 22.30 21.05 21.58 142,532 -0.41(-1.86%)
Nov 03, 2022 22.18 22.54 21.91 21.99 144,258 -0.41(-1.83%)
Nov 02, 2022 22.50 23.09 22.00 22.40 163,637 -0.18(-0.80%)
Nov 01, 2022 20.97 22.68 20.96 22.58 148,152 +2.06(+10.04%)
Oct 31, 2022 21.09 21.50 20.47 20.52 141,332 -0.68(-3.21%)
Oct 28, 2022 19.84 21.27 19.74 21.20 202,993 +1.49(+7.56%)
Oct 27, 2022 20.24 20.32 19.50 19.71 164,310 -0.41(-2.04%)
Oct 26, 2022 19.94 21.07 19.82 20.12 139,047 +0.19(+0.95%)
Oct 25, 2022 19.85 20.42 19.85 19.93 161,209 +0.23(+1.17%)
Oct 24, 2022 19.90 20.44 19.18 19.70 230,180 -0.31(-1.55%)
Oct 21, 2022 20.38 20.38 19.75 20.01 188,156 -0.20(-0.99%)
Oct 20, 2022 19.53 20.73 19.53 20.21 282,223 +0.10(+0.50%)
Oct 19, 2022 21.82 22.02 20.03 20.11 270,759 -1.92(-8.72%)
Oct 18, 2022 22.12 22.32 21.50 22.03 128,599 +0.13(+0.59%)
Oct 17, 2022 21.76 22.30 21.69 21.90 176,753 +0.32(+1.48%)
Oct 14, 2022 21.42 22.18 20.93 21.58 277,003 -0.26(-1.19%)
Oct 13, 2022 21.81 22.86 21.70 21.84 496,446 -0.39(-1.75%)
Oct 12, 2022 24.09 24.25 21.85 22.23 838,312 -1.23(-5.24%)
Oct 11, 2022 22.45 25.97 20.62 23.46 2,331,216 +2.99(+14.61%)
Oct 10, 2022 20.73 20.73 20.16 20.47 195,735 -0.12(-0.58%)
Oct 07, 2022 20.31 20.76 20.11 20.59 206,916 -0.04(-0.19%)
Oct 06, 2022 20.00 20.84 19.87 20.63 201,368 +0.58(+2.89%)
Oct 05, 2022 19.19 20.10 19.00 20.05 310,205 +0.54(+2.77%)
Oct 04, 2022 19.05 19.92 19.05 19.51 202,535 +0.76(+4.05%)
Oct 03, 2022 19.50 19.65 18.53 18.75 205,901 -0.61(-3.15%)
Sep 30, 2022 18.70 20.29 18.70 19.36 366,564 +0.63(+3.36%)
Sep 29, 2022 19.27 19.32 18.71 18.73 226,679 -0.84(-4.29%)
Sep 28, 2022 19.97 20.34 19.08 19.57 285,132 +0.07(+0.36%)
Sep 27, 2022 18.31 19.64 18.27 19.50 280,422 +1.39(+7.68%)
Sep 26, 2022 18.62 19.57 18.07 18.11 333,269 -0.62(-3.31%)
Sep 23, 2022 19.35 19.48 18.45 18.73 828,269 -0.54(-2.80%)
Sep 22, 2022 18.35 20.24 18.25 19.27 1,962,740 +1.91(+11.00%)
Sep 21, 2022 17.73 17.87 17.18 17.36 193,377 -0.23(-1.31%)
Sep 20, 2022 16.96 17.79 16.92 17.59 217,942 +0.45(+2.63%)
Sep 19, 2022 17.58 17.58 16.42 17.14 329,790 -0.29(-1.66%)
Sep 16, 2022 18.04 18.19 17.12 17.43 2,087,915 -0.85(-4.65%)
Sep 15, 2022 17.81 18.77 17.57 18.28 585,862 +0.37(+2.07%)
Sep 14, 2022 17.74 18.44 17.60 17.91 537,655 +0.05(+0.28%)
Sep 13, 2022 18.07 18.82 17.50 17.86 645,148 -0.76(-4.08%)
Sep 12, 2022 19.00 19.00 17.75 18.62 836,250 -0.26(-1.38%)
Sep 09, 2022 18.31 19.33 18.06 18.88 374,354 +0.65(+3.57%)
Sep 08, 2022 17.50 18.99 17.02 18.23 508,774 +1.56(+9.36%)
Sep 07, 2022 16.34 16.70 16.02 16.67 300,695 +0.35(+2.14%)
Sep 06, 2022 17.15 17.15 16.20 16.32 415,710 -0.87(-5.06%)
Sep 02, 2022 17.73 17.91 17.02 17.19 230,108 -0.40(-2.27%)
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.