Albireo Pharma Historical Data - ALBO

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Albireo Pharma Inc ALBO NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.08 0.51% 15.74 15.32 16.30 15.57 15.66 20:00:00
more quote information »

ALBO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week18.0218.3214.3715.9692,499-2.28-12.65%
1 Month21.6123.14511.2616.03121,428-5.87-27.16%
3 Months26.3130.0011.2620.88119,842-10.57-40.17%
6 Months18.9930.2411.2621.3694,283-3.25-17.11%
1 Year34.1338.6911.2624.5275,176-18.39-53.88%
3 Years24.0039.869911.2627.4955,872-8.26-34.42%
5 Years1.2239.86990.2223.69294,30214.521,190.16%

ALBO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 15.78 0.08 0.51% 15.57 16.30 15.32 35,791
Apr 02 2020 15.70 0.88 5.94% 14.81 16.03 14.37 63,262
Apr 01 2020 14.82 -1.52 -9.3% 15.61 16.395 14.727 95,131
Mar 31 2020 16.34 0.06 0.37% 16.20 16.57 14.90 152,634
Mar 30 2020 16.28 -0.26 -1.57% 16.68 17.20 15.46 77,122
Mar 27 2020 16.54 -2.07 -11.12% 18.02 18.32 16.41 74,347
Mar 26 2020 18.61 0.75 4.2% 18.02 18.99 17.665 107,736
Mar 25 2020 17.86 0.26 1.48% 17.59 18.79 16.96 81,542
Mar 24 2020 17.60 2.04 13.11% 16.99 18.35 16.30 128,401
Mar 23 2020 15.56 0.20 1.3% 15.56 16.525 14.47 129,929
Mar 20 2020 15.36 1.71 12.53% 13.93 16.26 13.87 244,180
Mar 19 2020 13.65 1.72 14.42% 12.06 14.84 12.06 124,241
Mar 18 2020 11.93 -2.59 -17.84% 13.77 14.32 11.795 101,521
Mar 17 2020 14.52 2.92 25.17% 12.00 14.86 11.598 124,505
Mar 16 2020 11.60 -2.85 -19.72% 12.75 13.29 11.26 139,064
Mar 13 2020 14.45 1.00 7.43% 14.23 15.26 13.09 112,824
Mar 12 2020 13.45 -4.24 -23.97% 16.31 16.31 13.26 234,618
Mar 11 2020 17.69 -1.61 -8.32% 18.91 19.28 17.375 86,343
Mar 10 2020 19.295 -0.91 -4.48% 21.22 22.0769 18.01 181,821
Mar 09 2020 20.20 -2.02 -9.09% 21.25 21.98 20.20 126,422
Mar 06 2020 22.22 -0.15 -0.67% 21.61 23.145 21.60 82,794
Mar 05 2020 22.37 -1.53 -6.4% 23.30 23.86 22.05 112,500
Mar 04 2020 23.90 0.63 2.71% 23.78 24.43 23.42 70,829
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.