Albireo Pharma Inc (NQ: ALBO )

36.68 USD -0.10 (-0.27%)
Official Closing Price Updated: 5:37 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 36.70 37.86 36.32 36.68 102,261 -0.10(-0.27%)
Feb 23, 2021 36.05 37.47 35.20 36.78 230,841 +0.14(+0.38%)
Feb 22, 2021 37.91 38.07 36.64 36.64 168,587 -1.28(-3.38%)
Feb 19, 2021 37.22 38.84 37.22 37.92 102,700 +0.92(+2.49%)
Feb 18, 2021 36.99 37.61 35.90 37.00 165,779 -0.60(-1.60%)
Feb 17, 2021 38.83 38.91 36.88 37.60 162,804 -0.79(-2.06%)
Feb 16, 2021 39.33 40.75 38.00 38.39 245,758 +0.55(+1.45%)
Feb 12, 2021 40.00 40.00 37.57 37.84 242,300 -2.11(-5.28%)
Feb 11, 2021 42.23 42.70 39.00 39.95 353,955 -1.76(-4.22%)
Feb 10, 2021 43.35 43.35 41.42 41.71 109,427 -1.06(-2.48%)
Feb 09, 2021 42.79 43.41 42.50 42.77 133,105 -0.08(-0.19%)
Feb 08, 2021 42.21 42.98 41.54 42.85 123,490 +0.90(+2.15%)
Feb 05, 2021 43.00 43.00 41.76 41.95 162,100 -0.55(-1.29%)
Feb 04, 2021 41.16 42.97 40.12 42.50 133,219 +1.39(+3.38%)
Feb 03, 2021 41.25 42.50 40.57 41.11 120,115 -0.15(-0.36%)
Feb 02, 2021 39.51 41.72 39.05 41.26 246,082 +2.21(+5.66%)
Feb 01, 2021 37.34 39.11 36.70 39.05 282,230 +2.38(+6.49%)
Jan 29, 2021 37.30 38.20 36.06 36.67 158,300 -0.46(-1.24%)
Jan 28, 2021 37.77 38.04 36.68 37.13 159,768 +0.13(+0.35%)
Jan 27, 2021 38.08 38.08 35.62 37.00 212,898 -0.73(-1.93%)
Jan 26, 2021 36.96 38.16 36.40 37.73 204,804 +1.35(+3.71%)
Jan 25, 2021 36.58 38.00 35.26 36.38 316,275 +1.32(+3.76%)
Jan 22, 2021 34.62 35.15 33.75 35.06 101,000 +0.18(+0.52%)
Jan 21, 2021 36.31 36.57 34.65 34.88 122,180 -1.54(-4.23%)
Jan 20, 2021 36.09 36.56 35.01 36.42 319,929 +0.61(+1.70%)
Jan 19, 2021 36.01 36.44 35.36 35.81 126,334 +0.21(+0.59%)
Jan 15, 2021 37.13 37.42 35.60 35.60 153,900 -1.66(-4.46%)
Jan 14, 2021 37.15 37.42 36.91 37.26 174,562 +0.22(+0.59%)
Jan 13, 2021 37.12 37.61 36.77 37.04 234,033 -0.16(-0.43%)
Jan 12, 2021 37.44 37.89 36.99 37.20 158,006 -0.02(-0.05%)
Jan 11, 2021 37.33 37.58 36.50 37.22 197,370 -0.35(-0.93%)
Jan 08, 2021 37.28 37.86 36.75 37.57 167,900 -0.05(-0.13%)
Jan 07, 2021 37.72 38.07 37.07 37.62 180,998 +0.47(+1.27%)
Jan 06, 2021 36.85 37.81 36.55 37.15 164,684 +0.51(+1.39%)
Jan 05, 2021 37.60 37.60 36.05 36.64 160,621 -0.34(-0.92%)
Jan 04, 2021 37.97 38.00 36.40 36.98 156,827 -0.53(-1.41%)
Dec 31, 2020 37.51 37.51 37.51 268,713 -0.69(-1.81%)
Dec 30, 2020 37.33 38.76 36.81 38.20 268,713 +0.62(+1.65%)
Dec 29, 2020 36.86 38.18 36.45 37.58 360,884 +0.56(+1.51%)
Dec 28, 2020 38.98 39.07 36.79 37.02 360,019 -1.92(-4.93%)
Dec 24, 2020 38.71 39.45 38.17 38.94 131,100 +0.30(+0.78%)
Dec 23, 2020 40.07 40.60 38.53 38.64 239,704 -1.14(-2.87%)
Dec 22, 2020 39.92 41.10 39.15 39.78 467,258 -0.36(-0.90%)
Dec 21, 2020 40.46 41.23 38.67 40.14 533,364 -0.64(-1.57%)
Dec 18, 2020 41.79 42.37 40.65 40.78 1,451,800 -0.47(-1.14%)
Dec 17, 2020 41.64 42.97 40.55 41.25 322,822 -0.59(-1.41%)
Dec 16, 2020 42.17 42.71 41.27 41.84 250,212 -0.32(-0.76%)
Dec 15, 2020 41.31 42.45 40.62 42.16 232,028 +1.14(+2.78%)
Dec 14, 2020 41.00 42.19 40.69 41.02 163,482 +0.55(+1.36%)
Dec 11, 2020 41.39 42.70 39.97 40.47 133,800 -1.27(-3.04%)
Dec 10, 2020 39.92 41.99 39.92 41.74 173,995 +1.97(+4.95%)
Dec 09, 2020 41.20 41.54 39.01 39.77 197,377 -1.15(-2.81%)
Dec 08, 2020 40.10 41.49 39.34 40.92 210,130 +1.11(+2.79%)
Dec 07, 2020 38.47 40.79 38.36 39.81 175,553 +1.33(+3.46%)
Dec 04, 2020 37.82 38.84 37.24 38.48 119,800 +0.77(+2.04%)
Dec 03, 2020 37.94 37.98 36.92 37.71 173,292 +0.06(+0.16%)
Dec 02, 2020 37.51 38.57 37.35 37.65 136,780 -0.10(-0.26%)
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.