Skip to main content

Albireo Pharma Inc (NQ: ALBO )

23.78 +0.84 (+3.66%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.