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
-0.41 -1.65% 24.51 23.4294 25.06 24.00 24.92 18:00:41
more quote information »

ALBO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week24.5026.1223.429425.3176,7110.010.04%
1 Month22.5126.1220.6023.08148,4972.008.88%
3 Months22.7530.2419.6723.93115,2641.767.74%
6 Months24.0130.2416.1322.6680,5230.502.08%
1 Year26.6338.6916.1326.0367,033-2.12-7.96%
3 Years24.8339.869915.3128.1852,118-0.32-1.29%
5 Years1.3839.86990.2223.52295,39323.131,676.09%

ALBO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 24 2020 24.47 -0.44 -1.77% 24.00 25.06 23.4294 106,521
Feb 21 2020 24.91 -0.69 -2.7% 25.59 25.615 24.50 56,770
Feb 20 2020 25.60 -0.45 -1.73% 25.88 26.00 25.01 72,364
Feb 19 2020 26.05 1.60 6.54% 24.60 26.12 24.23 96,501
Feb 18 2020 24.45 -0.29 -1.17% 24.50 24.995 23.90 81,208
Feb 14 2020 24.74 0.05 0.2% 24.68 25.13 24.60 74,182
Feb 13 2020 24.69 -0.55 -2.18% 24.93 25.26 24.5471 60,094
Feb 12 2020 25.24 0.50 2.02% 24.79 25.49 24.625 78,096
Feb 11 2020 24.74 0.73 3.04% 24.16 25.43 23.80 74,719
Feb 10 2020 24.01 1.23 5.4% 22.76 24.29 22.76 136,196
Feb 07 2020 22.78 -0.67 -2.86% 23.40 23.68 22.63 153,430
Feb 06 2020 23.45 -0.02 -0.09% 23.88 23.948 23.39 137,467
Feb 05 2020 23.47 0.68 2.98% 23.38 23.81 22.77 200,862
Feb 04 2020 22.79 0.03 0.13% 23.51 23.53 22.70 134,216
Feb 03 2020 22.76 0.06 0.26% 22.84 23.54 22.50 177,513
Jan 31 2020 22.70 0.89 4.08% 21.99 22.84 21.75 140,944
Jan 30 2020 21.81 -2.02 -8.48% 21.30 22.13 20.60 1,040,064
Jan 29 2020 23.83 -0.44 -1.81% 24.40 24.5142 23.75 27,139
Jan 28 2020 24.27 1.03 4.43% 23.62 24.535 23.54 27,079
Jan 27 2020 23.24 0.09 0.39% 22.51 23.54 22.50 52,603
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.