Albireo Pharma Inc (NQ: ALBO )

36.38 USD UNCHANGED
Streaming Delayed Price Updated: 7:15 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2020 37.54 38.59 37.01 37.75 228,736 +0.54(+1.45%)
Nov 30, 2020 36.97 37.37 36.26 37.21 306,568 +0.90(+2.48%)
Nov 27, 2020 36.97 37.50 36.18 36.31 75,900 -0.64(-1.73%)
Nov 25, 2020 35.63 37.97 35.63 36.95 150,600 +1.18(+3.30%)
Nov 24, 2020 34.21 37.00 33.76 35.77 395,722 +1.49(+4.35%)
Nov 23, 2020 35.18 35.50 34.10 34.28 148,232 -0.90(-2.56%)
Nov 20, 2020 34.55 35.20 34.15 35.18 138,700 +0.33(+0.95%)
Nov 19, 2020 34.48 35.29 34.45 34.85 93,318 +0.37(+1.07%)
Nov 18, 2020 35.60 36.15 34.41 34.48 150,246 -1.10(-3.09%)
Nov 17, 2020 34.53 35.88 34.14 35.58 304,121 +0.68(+1.95%)
Nov 16, 2020 35.88 36.00 34.13 34.90 121,858 -0.47(-1.33%)
Nov 13, 2020 35.48 35.94 35.02 35.37 185,000 +0.78(+2.25%)
Nov 12, 2020 33.68 35.24 33.68 34.59 71,842 +0.46(+1.35%)
Nov 11, 2020 34.80 34.80 33.35 34.13 97,759 -0.38(-1.10%)
Nov 10, 2020 32.84 34.91 32.45 34.51 127,969 +1.49(+4.51%)
Nov 09, 2020 34.07 34.92 32.81 33.02 176,759 +0.18(+0.55%)
Nov 06, 2020 35.00 35.04 32.67 32.84 181,000 -1.95(-5.61%)
Nov 05, 2020 34.90 35.25 33.62 34.79 131,637 +0.20(+0.58%)
Nov 04, 2020 32.51 34.75 32.51 34.59 130,788 +2.17(+6.69%)
Nov 03, 2020 32.46 32.76 30.90 32.42 162,879 +0.73(+2.30%)
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.
X