Albireo Pharma Historical Data - ALBO

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
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
  0.00 0.0% 17.70 0.00 0.00 0.00 17.70 06:59:45
more quote information »

ALBO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week18.4618.7717.5018.1536,731-0.76-4.12%
1 Month18.0621.1917.0718.4044,289-0.36-1.99%
3 Months23.5427.0116.1320.4550,237-5.84-24.81%
6 Months35.3336.68516.1325.6152,810-17.63-49.9%
1 Year26.5338.6916.1327.3149,106-8.83-33.28%
3 Years29.8639.869915.3129.0645,466-12.16-40.72%
5 Years1.5939.86990.2223.06304,54116.111,013.21%

ALBO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 18 2019 17.79 -0.45 -2.47% 18.03 18.04 17.50 61,442
Nov 15 2019 18.24 -0.05 -0.27% 18.53 18.71 18.1044 30,936
Nov 14 2019 18.29 -0.12 -0.65% 18.39 18.63 18.142 26,224
Nov 13 2019 18.41 0.03 0.16% 18.26 18.58 18.05 34,717
Nov 12 2019 18.38 -0.04 -0.22% 18.46 18.77 18.21 30,334
Nov 11 2019 18.42 -0.49 -2.59% 19.15 19.15 18.27 46,796
Nov 08 2019 18.91 -0.03 -0.16% 18.99 19.38 18.64 28,227
Nov 07 2019 18.94 -0.09 -0.45% 19.22 19.72 18.90 23,576
Nov 06 2019 19.025 -1.04 -5.16% 20.28 21.19 18.20 74,108
Nov 05 2019 20.06 0.74 3.83% 19.38 20.33 19.20 47,513
Nov 04 2019 19.32 0.08 0.42% 19.47 19.61 19.20 21,180
Nov 01 2019 19.24 0.87 4.74% 18.49 19.37 18.49 26,334
Oct 31 2019 18.37 -0.92 -4.77% 19.24 19.69 18.20 36,180
Oct 30 2019 19.29 1.32 7.35% 17.98 19.49 17.98 39,197
Oct 29 2019 17.97 -0.11 -0.61% 18.04 18.26 17.755 31,860
Oct 28 2019 18.08 0.64 3.67% 17.51 18.09 17.51 192,508
Oct 25 2019 17.44 -0.35 -1.97% 17.79 17.97 17.39 35,777
Oct 24 2019 17.79 0.37 2.12% 17.52 17.94 17.52 30,502
Oct 23 2019 17.42 -0.32 -1.8% 17.74 17.74 17.07 31,452
Oct 22 2019 17.74 -0.33 -1.83% 18.06 18.3599 17.70 36,910
Oct 21 2019 18.07 0.46 2.61% 17.97 18.34 17.59 28,882
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.