Albireo Pharma Inc. (ALBO)
NASDAQ: ALBO
· Real-Time Price · USD
44.15
0.00 (0.00%)
At close: Mar 02, 2023, 10:00 PM
ALBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2023 | 44.90 | 44.90 | 43.99 | 44.15 | 44.15 | -0.23% | 1,241,282 |
| Mar 1, 2023 | 44.65 | 44.74 | 43.95 | 44.25 | 44.25 | -0.67% | 1,898,301 |
| Feb 28, 2023 | 44.32 | 44.58 | 44.32 | 44.55 | 44.55 | 0.38% | 259,229 |
| Feb 27, 2023 | 43.71 | 44.41 | 43.56 | 44.38 | 44.38 | 1.77% | 260,616 |
| Feb 24, 2023 | 43.56 | 43.88 | 43.53 | 43.61 | 43.61 | 0.05% | 182,962 |
| Feb 23, 2023 | 43.61 | 43.83 | 43.30 | 43.59 | 43.59 | 0.21% | 240,800 |
| Feb 22, 2023 | 43.77 | 44.14 | 43.48 | 43.50 | 43.50 | -0.59% | 806,302 |
| Feb 21, 2023 | 43.83 | 43.94 | 43.52 | 43.76 | 43.76 | 0.07% | 2,510,333 |
| Feb 17, 2023 | 44.15 | 44.15 | 43.64 | 43.73 | 43.73 | -0.75% | 1,646,909 |
| Feb 16, 2023 | 44.15 | 44.20 | 43.95 | 44.06 | 44.06 | -0.27% | 545,805 |
| Feb 15, 2023 | 44.20 | 44.26 | 44.12 | 44.18 | 44.18 | -0.25% | 496,124 |
| Feb 14, 2023 | 44.16 | 44.47 | 44.14 | 44.29 | 44.29 | 0.23% | 228,869 |
| Feb 13, 2023 | 44.17 | 44.28 | 44.02 | 44.19 | 44.19 | -0.32% | 307,306 |
| Feb 10, 2023 | 44.20 | 44.47 | 43.92 | 44.33 | 44.33 | 0.38% | 487,038 |
| Feb 9, 2023 | 44.31 | 44.55 | 44.02 | 44.16 | 44.16 | -0.16% | 222,793 |
| Feb 8, 2023 | 44.52 | 44.55 | 44.15 | 44.23 | 44.23 | -0.81% | 234,002 |
| Feb 7, 2023 | 44.46 | 44.74 | 44.40 | 44.59 | 44.59 | 0.00% | 178,183 |
| Feb 6, 2023 | 44.80 | 45.13 | 44.38 | 44.59 | 44.59 | -0.80% | 226,538 |
| Feb 3, 2023 | 44.15 | 45.23 | 44.15 | 44.95 | 44.95 | 0.90% | 511,136 |
| Feb 2, 2023 | 44.61 | 44.71 | 43.97 | 44.55 | 44.55 | -0.34% | 222,399 |