Albireo Pharma Historical Data - ALBO

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Albireo Pharma Inc ALBO NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.28 -1.3% 21.31 21.99 20.65 21.67 21.59 16:02:00
more quote information »

ALBO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week21.3121.9919.9020.9972,9270.000.0%
1 Month18.2622.8817.5020.1256,1743.0516.7%
3 Months25.4825.4816.1319.5356,317-4.17-16.37%
6 Months33.0034.0916.1323.3751,800-11.69-35.42%
1 Year25.6838.6916.1326.6350,230-4.37-17.02%
3 Years24.3739.869915.3128.7245,125-3.06-12.56%
5 Years1.4439.86990.2223.10304,23219.871,379.86%

ALBO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 10 2019 21.59 1.27 6.25% 20.31 21.71 20.04 47,117
Dec 09 2019 20.32 -0.49 -2.35% 20.81 20.99 19.90 98,213
Dec 06 2019 20.81 -0.59 -2.76% 21.60 21.6699 20.73 81,482
Dec 05 2019 21.40 0.06 0.28% 21.34 21.865 21.13 46,956
Dec 04 2019 21.34 0.39 1.86% 21.31 21.71 20.67 90,865
Dec 03 2019 20.95 0.18 0.87% 20.38 21.1573 20.38 68,041
Dec 02 2019 20.77 -1.85 -8.18% 22.75 22.75 20.57 48,367
Nov 29 2019 22.62 0.58 2.63% 22.06 22.88 20.90 17,876
Nov 27 2019 22.04 2.32 11.74% 19.90 22.80 19.38 75,826
Nov 26 2019 19.725 -0.40 -1.96% 20.14 20.53 19.725 50,013
Nov 25 2019 20.12 1.10 5.78% 19.08 20.22 19.08 62,719
Nov 22 2019 19.02 -0.18 -0.94% 19.33 19.55 18.40 64,013
Nov 21 2019 19.20 0.38 2.02% 18.96 19.24 18.5461 59,124
Nov 20 2019 18.82 0.18 0.97% 18.75 19.50 18.50 67,480
Nov 19 2019 18.64 0.94 5.31% 17.85 18.675 17.85 35,886
Nov 18 2019 17.70 -0.54 -2.96% 18.03 18.04 17.50 61,442
Nov 15 2019 18.24 -0.10 -0.55% 18.53 18.71 18.1044 30,936
Nov 14 2019 18.34 -0.08 -0.43% 18.39 18.63 18.142 26,224
Nov 13 2019 18.42 0.03 0.16% 18.26 18.58 18.05 34,717
Nov 12 2019 18.39 -0.03 -0.16% 18.46 18.77 18.21 30,334
Nov 11 2019 18.42 -0.52 -2.75% 19.15 19.15 18.27 46,796
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.