ALBO

Albireo Pharma Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
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 Last Traded
-0.64 -1.73% 36.31 17:00:00
Open Price Low Price High Price Close Price Previous Close
36.97 36.18 37.50 36.31 36.95
more quote information »

ALBO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week34.5537.96533.7635.62208,2681.765.09%
1 Month32.5037.96530.9034.44160,2003.8111.72%
3 Months27.0152.9026.0137.59409,5169.3034.43%
6 Months27.4252.9022.0834.46261,6518.8932.42%
1 Year19.9052.9011.2630.97183,92016.4182.46%
3 Years25.7352.9011.2630.6698,83010.5841.12%
5 Years0.36752.900.22217.62266,55035.949,793.73%

ALBO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 25 2020 36.95 1.18 3.3% 35.63 37.965 35.63 150,515
Nov 24 2020 35.77 1.49 4.35% 34.21 37.00 33.76 395,722
Nov 23 2020 34.28 -0.90 -2.56% 35.18 35.50 34.10 148,232
Nov 20 2020 35.18 0.33 0.95% 34.55 35.20 34.15 138,602
Nov 19 2020 34.85 0.37 1.07% 34.48 35.29 34.45 93,318
Nov 18 2020 34.48 -1.10 -3.09% 35.60 36.15 34.41 150,246
Nov 17 2020 35.58 0.68 1.95% 34.53 35.88 34.14 304,120
Nov 16 2020 34.90 -0.47 -1.33% 35.88 36.00 34.13 121,858
Nov 13 2020 35.37 0.78 2.25% 35.48 35.94 35.0235 185,056
Nov 12 2020 34.59 0.46 1.35% 33.68 35.235 33.68 71,841
Nov 11 2020 34.13 -0.38 -1.1% 34.80 34.80 33.35 97,759
Nov 10 2020 34.51 1.49 4.51% 32.84 34.91 32.45 127,969
Nov 09 2020 33.02 0.18 0.55% 34.46 34.925 32.815 176,759
Nov 06 2020 32.84 -1.95 -5.61% 35.00 35.04 32.67 181,051
Nov 05 2020 34.79 0.20 0.58% 34.90 35.25 33.6227 131,637
Nov 04 2020 34.59 2.17 6.69% 32.51 34.75 32.51 130,788
Nov 03 2020 32.42 0.73 2.3% 32.46 32.755 30.90 162,879
Nov 02 2020 31.69 0.13 0.41% 31.87 32.855 31.01 117,325
Oct 30 2020 31.56 -1.15 -3.52% 32.50 33.05 31.20 158,132
Oct 29 2020 32.71 0.49 1.52% 32.10 33.23 31.10 192,962
Oct 28 2020 32.22 -0.43 -1.32% 31.80 32.41 30.955 167,844
Oct 27 2020 32.65 -0.37 -1.12% 33.12 33.12 32.10 119,840
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.