ALBO

Albireo Pharma Historical Data

Company Name Stock Ticker Symbol Market Type
Albireo Pharma Inc ALBO NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.84 3.66% 23.78 16:47:08
Open Price Low Price High Price Close Price Prev Close
22.70 22.45 24.00 23.78 22.94
more quote information »

ALBO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week21.8824.0021.1522.03103,9411.908.68%
1 Month21.9624.0018.0621.43177,7591.828.29%
3 Months18.3125.9716.4220.08360,6095.4729.87%
6 Months19.5426.9616.0220.14332,7034.2421.7%
1 Year23.1337.6316.0223.61303,3930.652.81%
3 Years22.7552.9011.2628.51226,9741.034.53%
5 Years24.4352.9011.2628.75159,019-0.65-2.66%

ALBO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2022 23.78 0.84 3.66% 22.70 24.00 22.45 147,420
Dec 01 2022 22.94 0.86 3.89% 22.15 23.00 22.14 74,162
Nov 30 2022 22.08 0.65 3.03% 21.77 22.43 21.15 182,066
Nov 29 2022 21.43 -0.54 -2.46% 21.91 22.21 21.35 116,201
Nov 28 2022 21.97 -0.04 -0.18% 21.83 22.64 21.83 108,655
Nov 25 2022 22.01 -0.10 -0.45% 21.88 22.65 21.63 38,622
Nov 23 2022 22.11 -0.20 -0.9% 22.41 22.74 21.70 109,363
Nov 22 2022 22.31 0.64 2.95% 21.78 22.36 21.00 126,072
Nov 21 2022 21.67 -0.28 -1.28% 22.01 22.05 21.14 94,393
Nov 18 2022 21.95 -0.32 -1.44% 22.47 23.41 21.91 164,197
Nov 17 2022 22.27 0.05 0.23% 22.10 22.41 21.63 85,062
Nov 16 2022 22.22 -0.08 -0.36% 22.36 22.46 21.72 129,387
Nov 15 2022 22.30 0.43 1.97% 22.30 22.57 21.3836 157,585
Nov 14 2022 21.87 0.56 2.63% 21.48 22.05 20.81 149,176
Nov 11 2022 21.31 -0.16 -0.75% 21.43 22.38 20.98 194,744
Nov 10 2022 21.47 2.72 14.51% 19.39 21.55 18.72 281,569
Nov 09 2022 18.75 -3.40 -15.35% 20.24 20.6874 18.06 573,767
Nov 08 2022 22.15 -0.23 -1.03% 22.41 22.47 21.58 342,518
Nov 07 2022 22.38 0.80 3.71% 21.77 22.84 21.65 307,341
See More Historical Prices ยป